Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 264,300 0
15-Mar-2023 50.00 51.00 50.00 50.00 763,200 0
14-Mar-2023 50.00 51.00 50.00 50.00 770,700 0
13-Mar-2023 51.00 51.00 50.00 50.00 267,300 0
10-Mar-2023 51.00 51.00 50.00 51.00 715,300 0
09-Mar-2023 50.00 51.00 50.00 51.00 555,300 0
08-Mar-2023 50.00 50.00 50.00 50.00 2,015,000 0
07-Mar-2023 50.00 51.00 50.00 50.00 1,196,900 0
06-Mar-2023 50.00 51.00 50.00 50.00 39,900 0
03-Mar-2023 50.00 51.00 50.00 51.00 346,300 0
02-Mar-2023 50.00 51.00 50.00 50.00 49,700 0
01-Mar-2023 51.00 51.00 50.00 50.00 407,900 0
28-Feb-2023 50.00 51.00 50.00 51.00 1,327,100 0
27-Feb-2023 50.00 51.00 50.00 50.00 797,700 0
24-Feb-2023 52.00 52.00 50.00 51.00 3,372,800 0
23-Feb-2023 51.00 52.00 50.00 51.00 1,854,300 0
22-Feb-2023 51.00 52.00 50.00 51.00 342,000 0
21-Feb-2023 51.00 52.00 51.00 51.00 621,800 0
20-Feb-2023 52.00 52.00 50.00 51.00 543,900 0
17-Feb-2023 51.00 53.00 50.00 52.00 2,005,100 0
16-Feb-2023 52.00 52.00 51.00 51.00 452,800 0
15-Feb-2023 51.00 52.00 51.00 51.00 1,819,900 0
14-Feb-2023 50.00 51.00 50.00 51.00 128,800 0
13-Feb-2023 50.00 51.00 50.00 50.00 392,700 0
10-Feb-2023 50.00 51.00 50.00 50.00 373,700 0
09-Feb-2023 51.00 51.00 50.00 50.00 92,400 0
08-Feb-2023 51.00 51.00 50.00 50.00 228,700 0
07-Feb-2023 50.00 51.00 50.00 51.00 1,181,400 0
06-Feb-2023 51.00 52.00 50.00 51.00 2,210,200 0
03-Feb-2023 51.00 52.00 50.00 51.00 495,400 0
02-Feb-2023 51.00 52.00 50.00 51.00 353,100 0
01-Feb-2023 51.00 52.00 50.00 51.00 1,659,200 0
31-Jan-2023 51.00 52.00 50.00 51.00 1,296,100 0
30-Jan-2023 50.00 52.00 50.00 51.00 1,411,500 0
27-Jan-2023 51.00 52.00 50.00 50.00 1,704,600 0
26-Jan-2023 51.00 51.00 50.00 51.00 618,300 0
25-Jan-2023 50.00 51.00 50.00 51.00 404,300 0
24-Jan-2023 50.00 51.00 50.00 50.00 113,900 0
20-Jan-2023 50.00 51.00 50.00 50.00 1,900,700 0
19-Jan-2023 50.00 51.00 50.00 50.00 310,500 0
18-Jan-2023 51.00 51.00 50.00 50.00 931,700 0
17-Jan-2023 50.00 51.00 50.00 51.00 546,000 0
16-Jan-2023 50.00 51.00 50.00 50.00 976,800 0
13-Jan-2023 51.00 51.00 50.00 50.00 1,251,200 0
12-Jan-2023 50.00 51.00 50.00 50.00 1,039,800 0
11-Jan-2023 50.00 51.00 50.00 50.00 1,902,800 0
10-Jan-2023 50.00 51.00 50.00 50.00 5,020,700 0
09-Jan-2023 51.00 51.00 50.00 51.00 456,300 0
06-Jan-2023 51.00 52.00 50.00 51.00 270,500 0
05-Jan-2023 51.00 52.00 51.00 51.00 681,500 0
04-Jan-2023 51.00 52.00 51.00 51.00 617,500 0
03-Jan-2023 51.00 52.00 51.00 52.00 973,400 0
02-Jan-2023 52.00 52.00 51.00 51.00 412,800 0
30-Dec-2022 52.00 52.00 51.00 52.00 255,300 0
29-Dec-2022 52.00 52.00 51.00 52.00 1,301,500 0
28-Dec-2022 52.00 52.00 51.00 51.00 2,101,800 0
27-Dec-2022 52.00 53.00 51.00 52.00 2,263,500 0
26-Dec-2022 52.00 52.00 50.00 52.00 604,800 0
23-Dec-2022 51.00 52.00 51.00 52.00 416,200 0
22-Dec-2022 51.00 52.00 51.00 51.00 209,400 0
21-Dec-2022 52.00 52.00 50.00 51.00 851,200 0
20-Dec-2022 52.00 53.00 50.00 52.00 3,523,200 0
19-Dec-2022 51.00 52.00 51.00 52.00 2,602,100 0
16-Dec-2022 51.00 52.00 50.00 51.00 616,000 0
15-Dec-2022 52.00 52.00 51.00 51.00 565,300 0
14-Dec-2022 51.00 52.00 51.00 51.00 609,300 0
13-Dec-2022 52.00 52.00 50.00 52.00 1,097,300 0
12-Dec-2022 52.00 52.00 50.00 51.00 812,300 0
09-Dec-2022 51.00 52.00 51.00 52.00 669,300 0
08-Dec-2022 52.00 52.00 50.00 52.00 2,655,700 0
07-Dec-2022 51.00 52.00 50.00 52.00 3,245,600 0
06-Dec-2022 52.00 53.00 51.00 51.00 5,969,400 0
05-Dec-2022 52.00 53.00 52.00 52.00 741,200 0
02-Dec-2022 52.00 53.00 52.00 52.00 1,596,700 0
01-Dec-2022 53.00 53.00 52.00 52.00 1,982,400 0
30-Nov-2022 53.00 53.00 52.00 53.00 3,604,600 0
29-Nov-2022 53.00 54.00 52.00 53.00 1,982,200 0
28-Nov-2022 53.00 53.00 52.00 53.00 435,100 0
25-Nov-2022 52.00 54.00 52.00 52.00 3,214,700 0
24-Nov-2022 54.00 54.00 52.00 52.00 3,869,300 0
23-Nov-2022 53.00 53.00 52.00 53.00 1,729,700 0
22-Nov-2022 53.00 53.00 52.00 53.00 568,200 0
21-Nov-2022 53.00 54.00 52.00 53.00 487,900 0
18-Nov-2022 53.00 54.00 53.00 53.00 633,600 0
17-Nov-2022 54.00 54.00 53.00 54.00 660,000 0
16-Nov-2022 53.00 54.00 52.00 54.00 922,700 0
15-Nov-2022 53.00 54.00 53.00 53.00 108,900 0
14-Nov-2022 53.00 54.00 52.00 54.00 2,239,800 0
11-Nov-2022 53.00 53.00 52.00 53.00 863,000 0
10-Nov-2022 53.00 54.00 52.00 52.00 1,682,400 0
09-Nov-2022 54.00 55.00 53.00 53.00 2,059,400 0
08-Nov-2022 53.00 54.00 53.00 54.00 2,299,100 0
07-Nov-2022 53.00 54.00 52.00 53.00 4,983,700 0
04-Nov-2022 54.00 54.00 53.00 53.00 1,067,600 0
03-Nov-2022 54.00 54.00 53.00 54.00 6,129,200 0
02-Nov-2022 54.00 55.00 53.00 54.00 2,920,900 0
01-Nov-2022 54.00 55.00 53.00 54.00 2,940,800 0
31-Oct-2022 54.00 55.00 54.00 54.00 1,063,500 0
28-Oct-2022 54.00 55.00 53.00 54.00 4,387,000 0
27-Oct-2022 54.00 55.00 53.00 54.00 3,439,000 0