Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 50.00 50.00 50.00 50.00 340,900 0
05-Jun-2023 50.00 50.00 50.00 50.00 20,800 0
31-May-2023 50.00 50.00 50.00 50.00 10,500 0
30-May-2023 50.00 51.00 50.00 50.00 1,589,000 0
29-May-2023 51.00 51.00 50.00 50.00 875,800 0
26-May-2023 50.00 51.00 50.00 51.00 905,000 0
25-May-2023 50.00 50.00 50.00 50.00 77,300 0
24-May-2023 50.00 51.00 50.00 50.00 1,888,800 0
23-May-2023 50.00 50.00 50.00 50.00 5,600 0
22-May-2023 50.00 50.00 50.00 50.00 363,700 0
19-May-2023 50.00 51.00 50.00 50.00 340,300 0
17-May-2023 50.00 51.00 50.00 51.00 1,332,000 0
16-May-2023 50.00 52.00 50.00 50.00 1,655,800 0
15-May-2023 50.00 50.00 50.00 50.00 100,100 0
12-May-2023 51.00 51.00 50.00 51.00 240,900 0
11-May-2023 51.00 51.00 50.00 51.00 1,323,400 0
10-May-2023 50.00 51.00 50.00 51.00 2,400,200 0
09-May-2023 50.00 50.00 50.00 50.00 24,900 0
08-May-2023 50.00 50.00 50.00 50.00 14,900 0
05-May-2023 50.00 50.00 50.00 50.00 25,600 0
04-May-2023 50.00 50.00 50.00 50.00 61,000 0
03-May-2023 50.00 50.00 50.00 50.00 37,100 0
02-May-2023 50.00 50.00 50.00 50.00 12,600 0
28-Apr-2023 50.00 50.00 50.00 50.00 4,500 0
27-Apr-2023 50.00 50.00 50.00 50.00 29,600 0
26-Apr-2023 50.00 50.00 50.00 50.00 30,300 0
18-Apr-2023 50.00 50.00 50.00 50.00 4,400 0
17-Apr-2023 50.00 50.00 50.00 50.00 2,500 0
14-Apr-2023 50.00 50.00 50.00 50.00 308,800 0
13-Apr-2023 50.00 51.00 50.00 50.00 125,000 0
12-Apr-2023 50.00 50.00 50.00 50.00 34,300 0
11-Apr-2023 50.00 50.00 50.00 50.00 184,000 0
10-Apr-2023 50.00 50.00 50.00 50.00 250,900 0
06-Apr-2023 50.00 51.00 50.00 50.00 243,100 0
05-Apr-2023 50.00 50.00 50.00 50.00 175,500 0
04-Apr-2023 50.00 51.00 50.00 50.00 279,900 0
03-Apr-2023 51.00 51.00 50.00 50.00 400,400 0
31-Mar-2023 51.00 52.00 50.00 51.00 2,666,300 0
30-Mar-2023 50.00 51.00 50.00 51.00 363,400 0
29-Mar-2023 51.00 51.00 50.00 50.00 58,800 0
28-Mar-2023 50.00 51.00 50.00 50.00 1,308,400 0
27-Mar-2023 50.00 50.00 50.00 50.00 145,100 0
24-Mar-2023 50.00 51.00 50.00 50.00 939,900 0
21-Mar-2023 50.00 51.00 50.00 51.00 612,400 0
20-Mar-2023 50.00 50.00 50.00 50.00 1,987,200 0
17-Mar-2023 50.00 50.00 50.00 50.00 17,800 0
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