Price History - HOPE

Kembali ke Company
Ticker: HOPE
Company: PT Harapan Duta Pertiwi Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 51.00 51.00 50.00 51.00 2,003,300 0
28-Dec-2022 52.00 52.00 50.00 51.00 10,226,800 0
27-Dec-2022 51.00 52.00 50.00 51.00 3,407,500 0
26-Dec-2022 51.00 52.00 50.00 51.00 5,727,600 0
23-Dec-2022 51.00 52.00 50.00 51.00 4,011,400 0
22-Dec-2022 51.00 54.00 50.00 51.00 42,509,600 0
21-Dec-2022 51.00 51.00 50.00 50.00 6,220,000 0
20-Dec-2022 52.00 52.00 50.00 51.00 21,657,600 0
19-Dec-2022 52.00 56.00 51.00 52.00 14,465,500 0
16-Dec-2022 53.00 53.00 52.00 53.00 6,122,400 0
15-Dec-2022 53.00 56.00 51.00 53.00 24,098,500 0
14-Dec-2022 51.00 57.00 51.00 53.00 34,584,900 0
13-Dec-2022 52.00 53.00 51.00 51.00 2,966,600 0
12-Dec-2022 51.00 53.00 51.00 52.00 2,507,800 0
09-Dec-2022 52.00 53.00 51.00 51.00 6,669,900 0
08-Dec-2022 51.00 52.00 50.00 51.00 6,047,900 0
07-Dec-2022 52.00 53.00 51.00 51.00 4,913,300 0
06-Dec-2022 53.00 53.00 52.00 52.00 6,269,500 0
05-Dec-2022 54.00 57.00 52.00 53.00 17,176,000 0
02-Dec-2022 53.00 55.00 53.00 53.00 4,212,600 0
01-Dec-2022 55.00 56.00 53.00 53.00 7,733,300 0
30-Nov-2022 55.00 59.00 53.00 54.00 28,525,200 0
29-Nov-2022 54.00 55.00 53.00 55.00 6,029,800 0
28-Nov-2022 54.00 56.00 53.00 54.00 9,805,500 0
25-Nov-2022 57.00 61.00 54.00 54.00 30,722,900 0
24-Nov-2022 53.00 61.00 52.00 56.00 73,135,100 0
23-Nov-2022 53.00 54.00 52.00 52.00 7,310,500 0
22-Nov-2022 57.00 57.00 52.00 53.00 25,156,400 0
21-Nov-2022 60.00 61.00 54.00 55.00 23,471,000 0
18-Nov-2022 57.00 61.00 56.00 58.00 40,256,700 0
17-Nov-2022 56.00 62.00 56.00 57.00 82,080,500 0
16-Nov-2022 60.00 61.00 59.00 59.00 27,423,700 0
15-Nov-2022 67.00 68.00 63.00 63.00 43,042,600 0
14-Nov-2022 51.00 67.00 50.00 67.00 163,460,400 0
11-Nov-2022 50.00 51.00 50.00 51.00 4,514,000 0
10-Nov-2022 50.00 51.00 50.00 50.00 11,980,800 0
09-Nov-2022 52.00 52.00 50.00 50.00 21,624,600 0
08-Nov-2022 52.00 53.00 51.00 51.00 7,736,100 0
07-Nov-2022 53.00 54.00 52.00 52.00 2,289,300 0
04-Nov-2022 54.00 54.00 53.00 53.00 2,469,800 0
03-Nov-2022 53.00 55.00 52.00 54.00 2,906,300 0
02-Nov-2022 56.00 56.00 53.00 53.00 2,603,800 0
01-Nov-2022 56.00 56.00 55.00 56.00 1,352,000 0
31-Oct-2022 55.00 56.00 54.00 56.00 3,110,500 0
28-Oct-2022 56.00 57.00 54.00 55.00 2,170,900 0
27-Oct-2022 55.00 57.00 54.00 56.00 2,963,400 0
26-Oct-2022 55.00 56.00 53.00 55.00 2,146,400 0
25-Oct-2022 57.00 57.00 54.00 55.00 2,769,500 0
24-Oct-2022 58.00 58.00 56.00 57.00 1,749,700 0
21-Oct-2022 57.00 58.00 55.00 57.00 2,391,600 0
20-Oct-2022 57.00 57.00 55.00 56.00 2,862,200 0
19-Oct-2022 56.00 58.00 54.00 55.00 8,293,900 0
18-Oct-2022 51.00 55.00 50.00 55.00 15,820,300 0
17-Oct-2022 53.00 55.00 50.00 52.00 11,570,100 0
14-Oct-2022 56.00 57.00 53.00 53.00 10,514,600 0
13-Oct-2022 58.00 58.00 55.00 56.00 6,537,500 0
12-Oct-2022 61.00 61.00 57.00 58.00 9,057,900 0
11-Oct-2022 61.00 62.00 59.00 61.00 3,933,800 0
10-Oct-2022 61.00 62.00 60.00 61.00 2,228,200 0
07-Oct-2022 62.00 62.00 60.00 61.00 3,547,500 0
06-Oct-2022 63.00 63.00 61.00 61.00 3,143,000 0
05-Oct-2022 61.00 64.00 61.00 62.00 8,078,700 0
04-Oct-2022 59.00 62.00 59.00 61.00 5,704,200 0
03-Oct-2022 61.00 62.00 58.00 59.00 4,700,900 0
30-Sep-2022 59.00 62.00 59.00 60.00 42,796,100 0
29-Sep-2022 67.00 68.00 63.00 63.00 35,510,000 0
28-Sep-2022 68.00 69.00 66.00 67.00 11,379,900 0
27-Sep-2022 68.00 69.00 67.00 67.00 10,161,800 0
26-Sep-2022 70.00 70.00 67.00 68.00 11,589,500 0
23-Sep-2022 71.00 71.00 69.00 69.00 9,325,700 0
22-Sep-2022 68.00 71.00 67.00 71.00 25,570,800 0
21-Sep-2022 67.00 69.00 67.00 67.00 10,359,400 0
20-Sep-2022 68.00 69.00 67.00 67.00 8,354,100 0
19-Sep-2022 68.00 69.00 67.00 67.00 13,523,400 0
16-Sep-2022 71.00 72.00 68.00 69.00 14,552,400 0
15-Sep-2022 72.00 73.00 70.00 71.00 13,288,200 0
14-Sep-2022 72.00 75.00 71.00 72.00 19,833,400 0
13-Sep-2022 72.00 75.00 71.00 72.00 74,904,100 0
12-Sep-2022 68.00 72.00 67.00 71.00 33,177,900 0
09-Sep-2022 70.00 70.00 68.00 68.00 7,849,800 0
08-Sep-2022 70.00 71.00 69.00 69.00 10,162,800 0
07-Sep-2022 67.00 72.00 66.00 69.00 44,722,700 0
06-Sep-2022 67.00 68.00 66.00 67.00 20,461,700 0
05-Sep-2022 68.00 69.00 67.00 67.00 13,175,400 0
02-Sep-2022 69.00 70.00 68.00 68.00 5,741,600 0
01-Sep-2022 69.00 70.00 68.00 69.00 5,250,900 0
31-Aug-2022 69.00 70.00 68.00 69.00 6,911,500 0
30-Aug-2022 71.00 71.00 68.00 69.00 8,835,600 0
29-Aug-2022 68.00 73.00 66.00 70.00 42,827,200 0
26-Aug-2022 65.00 70.00 65.00 68.00 19,010,300 0
25-Aug-2022 70.00 72.00 66.00 69.00 30,520,100 0
24-Aug-2022 70.00 71.00 69.00 70.00 13,443,500 0
23-Aug-2022 69.00 71.00 69.00 70.00 10,816,200 0
22-Aug-2022 72.00 72.00 69.00 69.00 26,894,200 0
19-Aug-2022 72.00 73.00 71.00 72.00 10,743,700 0
18-Aug-2022 75.00 75.00 71.00 72.00 23,637,500 0
16-Aug-2022 73.00 76.00 72.00 74.00 48,277,700 0
15-Aug-2022 70.00 75.00 70.00 72.00 36,672,000 0
12-Aug-2022 72.00 72.00 69.00 70.00 28,346,300 0
11-Aug-2022 72.00 73.00 71.00 71.00 29,173,200 0