Price History - HOPE

Kembali ke Company
Ticker: HOPE
Company: PT Harapan Duta Pertiwi Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 75.00 75.00 70.00 71.00 31,725,400 0
09-Aug-2022 75.00 76.00 73.00 73.00 17,311,900 0
08-Aug-2022 75.00 76.00 73.00 74.00 17,046,500 0
05-Aug-2022 73.00 78.00 72.00 75.00 65,202,900 0
04-Aug-2022 72.00 75.00 72.00 73.00 26,248,100 0
03-Aug-2022 76.00 77.00 71.00 72.00 42,305,200 0
02-Aug-2022 80.00 80.00 75.00 76.00 40,892,000 0
01-Aug-2022 79.00 84.00 76.00 79.00 74,917,600 0
29-Jul-2022 81.00 82.00 79.00 79.00 35,262,800 0
28-Jul-2022 81.00 86.00 79.00 80.00 57,116,000 0
27-Jul-2022 84.00 84.00 79.00 81.00 81,316,100 0
26-Jul-2022 75.00 95.00 73.00 84.00 452,569,600 0
25-Jul-2022 78.00 79.00 75.00 75.00 140,257,900 0
22-Jul-2022 83.00 83.00 80.00 80.00 49,317,800 0
21-Jul-2022 86.00 93.00 85.00 85.00 106,097,400 0
20-Jul-2022 97.00 97.00 91.00 91.00 32,576,000 0
19-Jul-2022 97.00 101.00 97.00 97.00 73,427,700 0
18-Jul-2022 104.00 107.00 104.00 104.00 151,398,800 0
15-Jul-2022 111.00 111.00 111.00 111.00 14,820,300 0
14-Jul-2022 119.00 119.00 119.00 119.00 11,436,200 0
13-Jul-2022 136.00 136.00 127.00 127.00 63,315,500 0
12-Jul-2022 146.00 147.00 136.00 136.00 40,805,800 0
11-Jul-2022 153.00 159.00 146.00 146.00 85,444,100 0
08-Jul-2022 166.00 168.00 156.00 156.00 29,747,300 0
07-Jul-2022 179.00 180.00 167.00 167.00 43,065,500 0
06-Jul-2022 186.00 208.00 176.00 179.00 79,041,500 0
05-Jul-2022 200.00 212.00 186.00 186.00 76,677,800 0
04-Jul-2022 167.00 199.00 160.00 199.00 150,371,500 0
01-Jul-2022 165.00 179.00 152.00 165.00 90,934,800 0
30-Jun-2022 166.00 180.00 163.00 163.00 36,920,800 0
29-Jun-2022 189.00 202.00 175.00 175.00 67,931,200 0
28-Jun-2022 188.00 204.00 188.00 188.00 40,974,300 0
27-Jun-2022 218.00 228.00 202.00 202.00 177,400,500 0
24-Jun-2022 180.00 222.00 175.00 216.00 172,206,200 0
23-Jun-2022 176.00 179.00 170.00 178.00 17,398,700 0
22-Jun-2022 177.00 187.00 170.00 174.00 50,399,200 0
21-Jun-2022 176.00 180.00 166.00 177.00 62,587,600 0
20-Jun-2022 160.00 176.00 155.00 174.00 78,199,500 0
17-Jun-2022 160.00 164.00 155.00 160.00 76,179,200 0
16-Jun-2022 154.00 161.00 151.00 160.00 46,532,600 0
15-Jun-2022 158.00 158.00 148.00 150.00 8,903,700 0
14-Jun-2022 153.00 158.00 143.00 154.00 23,513,600 0
13-Jun-2022 159.00 159.00 139.00 153.00 54,813,200 0
10-Jun-2022 136.00 149.00 134.00 149.00 113,634,400 0
09-Jun-2022 143.00 143.00 133.00 136.00 32,426,300 0
08-Jun-2022 143.00 150.00 143.00 143.00 11,902,200 0