Price History - HOPE

Kembali ke Company
Ticker: HOPE
Company: PT Harapan Duta Pertiwi Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 21,700 0
15-Mar-2023 50.00 50.00 50.00 50.00 2,800 0
14-Mar-2023 50.00 50.00 50.00 50.00 2,100 0
13-Mar-2023 50.00 50.00 50.00 50.00 22,800 0
10-Mar-2023 50.00 50.00 50.00 50.00 3,500 0
09-Mar-2023 50.00 50.00 50.00 50.00 29,900 0
08-Mar-2023 50.00 50.00 50.00 50.00 13,900 0
07-Mar-2023 50.00 50.00 50.00 50.00 16,700 0
06-Mar-2023 50.00 50.00 50.00 50.00 5,300 0
03-Mar-2023 50.00 50.00 50.00 50.00 11,200 0
02-Mar-2023 50.00 50.00 50.00 50.00 17,300 0
01-Mar-2023 50.00 50.00 50.00 50.00 79,700 0
28-Feb-2023 50.00 50.00 50.00 50.00 73,700 0
27-Feb-2023 50.00 50.00 50.00 50.00 86,400 0
24-Feb-2023 50.00 50.00 50.00 50.00 61,800 0
23-Feb-2023 50.00 50.00 50.00 50.00 9,300 0
22-Feb-2023 50.00 50.00 50.00 50.00 2,800 0
21-Feb-2023 50.00 50.00 50.00 50.00 46,900 0
20-Feb-2023 50.00 50.00 50.00 50.00 9,600 0
17-Feb-2023 50.00 50.00 50.00 50.00 61,100 0
16-Feb-2023 50.00 50.00 50.00 50.00 156,200 0
15-Feb-2023 50.00 50.00 50.00 50.00 15,200 0
14-Feb-2023 50.00 50.00 50.00 50.00 14,000 0
13-Feb-2023 50.00 50.00 50.00 50.00 119,600 0
10-Feb-2023 50.00 50.00 50.00 50.00 34,100 0
09-Feb-2023 50.00 50.00 50.00 50.00 143,300 0
08-Feb-2023 50.00 50.00 50.00 50.00 143,000 0
07-Feb-2023 50.00 50.00 50.00 50.00 74,000 0
06-Feb-2023 50.00 50.00 50.00 50.00 182,800 0
03-Feb-2023 50.00 50.00 50.00 50.00 222,500 0
02-Feb-2023 50.00 50.00 50.00 50.00 284,200 0
01-Feb-2023 50.00 50.00 50.00 50.00 92,100 0
31-Jan-2023 50.00 50.00 50.00 50.00 253,100 0
30-Jan-2023 50.00 50.00 50.00 50.00 73,300 0
27-Jan-2023 50.00 50.00 50.00 50.00 150,300 0
26-Jan-2023 50.00 50.00 50.00 50.00 904,500 0
25-Jan-2023 50.00 50.00 50.00 50.00 238,500 0
24-Jan-2023 50.00 50.00 50.00 50.00 148,000 0
20-Jan-2023 50.00 50.00 50.00 50.00 227,800 0
19-Jan-2023 50.00 50.00 50.00 50.00 205,100 0
18-Jan-2023 50.00 51.00 50.00 50.00 5,417,100 0
17-Jan-2023 50.00 50.00 50.00 50.00 133,200 0
16-Jan-2023 50.00 50.00 50.00 50.00 182,500 0
13-Jan-2023 50.00 50.00 50.00 50.00 327,800 0
12-Jan-2023 50.00 50.00 50.00 50.00 43,800 0
11-Jan-2023 50.00 50.00 50.00 50.00 320,400 0
10-Jan-2023 50.00 50.00 50.00 50.00 444,700 0
09-Jan-2023 50.00 50.00 50.00 50.00 897,200 0
06-Jan-2023 50.00 50.00 50.00 50.00 2,105,000 0
05-Jan-2023 50.00 51.00 50.00 50.00 19,601,600 0
04-Jan-2023 51.00 51.00 50.00 50.00 4,319,200 0
03-Jan-2023 50.00 51.00 50.00 51.00 3,527,900 0
02-Jan-2023 51.00 51.00 50.00 50.00 5,490,600 0
30-Dec-2022 51.00 51.00 50.00 50.00 1,227,600 0
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