Price History - HOPE

Kembali ke Company
Ticker: HOPE
Company: PT Harapan Duta Pertiwi Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 29.00 29.00 29.00 29.00 1,924,800 0
01-Apr-2024 32.00 32.00 32.00 32.00 946,300 0
28-Mar-2024 35.00 35.00 35.00 35.00 1,229,700 0
27-Mar-2024 38.00 38.00 38.00 38.00 1,148,400 0
26-Mar-2024 51.00 51.00 51.00 51.00 0 0
25-Mar-2024 51.00 51.00 51.00 51.00 0 0
22-Mar-2024 51.00 52.00 50.00 51.00 6,246,000 0
21-Mar-2024 50.00 53.00 50.00 52.00 6,109,900 0
20-Mar-2024 51.00 52.00 50.00 51.00 2,569,300 0
19-Mar-2024 51.00 52.00 50.00 51.00 3,160,700 0
18-Mar-2024 51.00 53.00 51.00 52.00 1,819,600 0
15-Mar-2024 51.00 53.00 50.00 51.00 3,867,500 0
14-Mar-2024 50.00 51.00 50.00 51.00 1,070,900 0
13-Mar-2024 50.00 51.00 50.00 51.00 11,361,500 0
08-Mar-2024 50.00 50.00 50.00 50.00 147,700 0
07-Mar-2024 50.00 50.00 50.00 50.00 63,500 0
06-Mar-2024 50.00 50.00 50.00 50.00 263,500 0
05-Mar-2024 50.00 50.00 50.00 50.00 424,600 0
04-Mar-2024 50.00 50.00 50.00 50.00 147,700 0
01-Mar-2024 50.00 50.00 50.00 50.00 670,500 0
29-Feb-2024 50.00 51.00 50.00 50.00 6,997,800 0
28-Feb-2024 51.00 51.00 50.00 51.00 2,723,700 0
27-Feb-2024 52.00 52.00 50.00 51.00 1,950,200 0
26-Feb-2024 51.00 52.00 51.00 52.00 400,700 0
23-Feb-2024 52.00 52.00 51.00 51.00 2,060,700 0
22-Feb-2024 52.00 53.00 51.00 52.00 1,715,200 0
21-Feb-2024 52.00 53.00 51.00 52.00 2,852,400 0
20-Feb-2024 52.00 53.00 51.00 53.00 1,880,100 0
19-Feb-2024 52.00 53.00 51.00 52.00 1,517,700 0
16-Feb-2024 53.00 53.00 52.00 53.00 692,600 0
15-Feb-2024 52.00 53.00 51.00 52.00 1,927,900 0
13-Feb-2024 54.00 54.00 52.00 52.00 3,671,700 0
12-Feb-2024 54.00 54.00 53.00 54.00 726,200 0
07-Feb-2024 54.00 55.00 53.00 54.00 707,500 0
06-Feb-2024 54.00 55.00 53.00 54.00 347,000 0
05-Feb-2024 53.00 56.00 53.00 54.00 1,186,800 0
02-Feb-2024 54.00 56.00 53.00 56.00 2,790,200 0
01-Feb-2024 53.00 54.00 52.00 54.00 2,453,900 0
31-Jan-2024 53.00 54.00 53.00 54.00 825,500 0
30-Jan-2024 53.00 55.00 52.00 53.00 1,642,500 0
29-Jan-2024 54.00 54.00 52.00 53.00 1,489,300 0
26-Jan-2024 54.00 54.00 53.00 54.00 1,177,400 0
25-Jan-2024 55.00 56.00 52.00 54.00 2,437,000 0
24-Jan-2024 52.00 56.00 52.00 54.00 3,428,600 0
23-Jan-2024 54.00 55.00 53.00 54.00 1,284,200 0
22-Jan-2024 55.00 56.00 54.00 54.00 2,313,900 0
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