Price History - HOPE

Kembali ke Company
Ticker: HOPE
Company: PT Harapan Duta Pertiwi Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 55.00 55.00 54.00 55.00 1,822,100 0
18-Jan-2024 54.00 55.00 54.00 55.00 1,365,200 0
17-Jan-2024 54.00 56.00 54.00 55.00 1,958,700 0
16-Jan-2024 53.00 55.00 52.00 54.00 1,148,400 0
15-Jan-2024 52.00 52.00 52.00 52.00 0 0
12-Jan-2024 50.00 54.00 50.00 52.00 3,879,600 0
11-Jan-2024 54.00 55.00 53.00 53.00 2,261,400 0
10-Jan-2024 51.00 56.00 50.00 54.00 10,540,300 0
09-Jan-2024 56.00 56.00 51.00 51.00 12,559,900 0
08-Jan-2024 58.00 58.00 54.00 56.00 5,124,400 0
05-Jan-2024 58.00 58.00 57.00 57.00 2,198,200 0
04-Jan-2024 58.00 59.00 56.00 58.00 1,394,100 0
03-Jan-2024 58.00 59.00 56.00 57.00 1,725,700 0
02-Jan-2024 60.00 61.00 58.00 59.00 1,655,700 0
29-Dec-2023 58.00 61.00 56.00 61.00 3,299,000 0
28-Dec-2023 55.00 59.00 55.00 58.00 4,283,400 0
27-Dec-2023 56.00 59.00 56.00 56.00 1,757,300 0
22-Dec-2023 56.00 61.00 53.00 56.00 7,054,700 0
21-Dec-2023 60.00 63.00 56.00 56.00 9,597,700 0
20-Dec-2023 62.00 62.00 59.00 60.00 4,148,800 0
19-Dec-2023 59.00 63.00 54.00 62.00 67,797,500 0
18-Dec-2023 56.00 60.00 55.00 59.00 24,876,200 0
15-Dec-2023 55.00 56.00 53.00 56.00 10,334,800 0
14-Dec-2023 52.00 54.00 51.00 54.00 5,663,500 0
13-Dec-2023 53.00 54.00 51.00 52.00 4,989,100 0
12-Dec-2023 51.00 54.00 50.00 53.00 11,604,300 0
11-Dec-2023 51.00 52.00 50.00 51.00 6,747,400 0
08-Dec-2023 51.00 52.00 50.00 51.00 5,172,200 0
07-Dec-2023 50.00 53.00 50.00 51.00 14,025,600 0
06-Dec-2023 50.00 50.00 50.00 50.00 253,900 0
05-Dec-2023 50.00 51.00 50.00 50.00 4,130,600 0
04-Dec-2023 51.00 51.00 50.00 50.00 4,362,800 0
01-Dec-2023 50.00 52.00 50.00 51.00 7,962,300 0
30-Nov-2023 50.00 51.00 50.00 50.00 2,425,600 0
29-Nov-2023 51.00 52.00 50.00 51.00 9,615,800 0
28-Nov-2023 52.00 52.00 50.00 51.00 7,447,300 0
27-Nov-2023 50.00 52.00 50.00 52.00 7,628,100 0
24-Nov-2023 50.00 51.00 50.00 50.00 5,046,800 0
23-Nov-2023 50.00 51.00 50.00 50.00 3,070,100 0
22-Nov-2023 50.00 51.00 50.00 51.00 2,490,000 0
21-Nov-2023 50.00 51.00 50.00 50.00 1,886,100 0
20-Nov-2023 50.00 51.00 50.00 50.00 3,644,700 0
17-Nov-2023 50.00 51.00 50.00 51.00 5,913,300 0
16-Nov-2023 50.00 51.00 50.00 50.00 2,285,500 0
15-Nov-2023 50.00 51.00 50.00 50.00 3,888,800 0
14-Nov-2023 50.00 51.00 50.00 50.00 7,029,300 0
13-Nov-2023 50.00 50.00 50.00 50.00 1,163,200 0
10-Nov-2023 50.00 51.00 50.00 50.00 2,236,900 0
09-Nov-2023 50.00 51.00 50.00 50.00 2,437,800 0
08-Nov-2023 50.00 51.00 50.00 50.00 3,157,900 0
07-Nov-2023 50.00 50.00 50.00 50.00 2,728,700 0
06-Nov-2023 50.00 51.00 50.00 50.00 5,423,800 0
03-Nov-2023 51.00 51.00 50.00 50.00 10,300,900 0
02-Nov-2023 50.00 51.00 50.00 51.00 15,064,500 0
01-Nov-2023 50.00 50.00 50.00 50.00 5,395,500 0
31-Oct-2023 50.00 50.00 50.00 50.00 1,435,800 0
30-Oct-2023 50.00 50.00 50.00 50.00 1,039,600 0
27-Oct-2023 50.00 50.00 50.00 50.00 1,068,400 0
26-Oct-2023 50.00 50.00 50.00 50.00 1,468,500 0
25-Oct-2023 50.00 50.00 50.00 50.00 1,146,500 0
24-Oct-2023 50.00 50.00 50.00 50.00 1,022,900 0
23-Oct-2023 50.00 50.00 50.00 50.00 504,400 0
20-Oct-2023 50.00 50.00 50.00 50.00 333,100 0
19-Oct-2023 50.00 50.00 50.00 50.00 213,600 0
18-Oct-2023 50.00 50.00 50.00 50.00 167,600 0
17-Oct-2023 50.00 50.00 50.00 50.00 135,900 0
16-Oct-2023 50.00 50.00 50.00 50.00 132,500 0
13-Oct-2023 50.00 50.00 50.00 50.00 186,000 0
12-Oct-2023 50.00 50.00 50.00 50.00 88,100 0
11-Oct-2023 50.00 50.00 50.00 50.00 111,300 0
10-Oct-2023 50.00 50.00 50.00 50.00 100 0
09-Oct-2023 50.00 50.00 50.00 50.00 3,000 0
06-Oct-2023 50.00 50.00 50.00 50.00 600 0
05-Oct-2023 50.00 50.00 50.00 50.00 1,100 0
04-Oct-2023 50.00 50.00 50.00 50.00 300 0
03-Oct-2023 50.00 50.00 50.00 50.00 112,000 0
02-Oct-2023 50.00 50.00 50.00 50.00 200 0
29-Sep-2023 50.00 50.00 50.00 50.00 0 0
27-Sep-2023 50.00 50.00 50.00 50.00 1,200 0
26-Sep-2023 50.00 50.00 50.00 50.00 2,200 0
25-Sep-2023 50.00 50.00 50.00 50.00 200 0
22-Sep-2023 50.00 50.00 50.00 50.00 3,000 0
21-Sep-2023 50.00 50.00 50.00 50.00 2,500 0
20-Sep-2023 50.00 50.00 50.00 50.00 12,000 0
19-Sep-2023 50.00 50.00 50.00 50.00 2,000 0
18-Sep-2023 50.00 50.00 50.00 50.00 200 0
15-Sep-2023 50.00 50.00 50.00 50.00 2,200 0
14-Sep-2023 50.00 50.00 50.00 50.00 100 0
13-Sep-2023 50.00 50.00 50.00 50.00 100 0
12-Sep-2023 50.00 50.00 50.00 50.00 500 0
11-Sep-2023 50.00 50.00 50.00 50.00 6,800 0
08-Sep-2023 50.00 50.00 50.00 50.00 5,400 0
07-Sep-2023 50.00 50.00 50.00 50.00 300 0
06-Sep-2023 50.00 50.00 50.00 50.00 400 0
05-Sep-2023 50.00 50.00 50.00 50.00 10,100 0
04-Sep-2023 50.00 50.00 50.00 50.00 122,200 0
01-Sep-2023 50.00 50.00 50.00 50.00 2,300 0
31-Aug-2023 50.00 50.00 50.00 50.00 8,900 0
30-Aug-2023 50.00 50.00 50.00 50.00 5,200 0
29-Aug-2023 50.00 50.00 50.00 50.00 1,400 0