PT Menteng Heritage Realty Tbk (HRME.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:02PM WIB
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 412,000 |
| 31 May 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 371,400 |
| 30 May 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 584,500 |
| 29 May 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 392,000 |
| 28 May 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 156,700 |
| 27 May 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 63,200 |
| 22 May 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2,118,500 |
| 21 May 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 170,200 |
| 20 May 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 168,600 |
| 17 May 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 10,500 |
| 16 May 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 12,600 |
| 15 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 212,200 |
| 14 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 13,000 |
| 13 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 11,200 |
| 08 May 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 877,700 |
| 07 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 231,100 |
| 06 May 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 319,900 |
| 03 May 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 403,900 |
| 02 May 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 3,817,800 |
| 30 Apr 2024 | 20.00 | 22.00 | 20.00 | 20.00 | 20.00 | 397,500 |
| 29 Apr 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 65,000 |
| 26 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 380,500 |
| 25 Apr 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 149,000 |
| 24 Apr 2024 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 278,400 |
| 23 Apr 2024 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 1,939,000 |
| 22 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 202,000 |
| 19 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 844,800 |
| 18 Apr 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,804,400 |
| 17 Apr 2024 | 18.00 | 20.00 | 18.00 | 19.00 | 19.00 | 6,111,400 |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 782,500 |
| 05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,149,600 |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,514,700 |
| 03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 984,700 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,162,200 |
| 01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 517,000 |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 416,900 |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 176,800 |
| 26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 386,500 |
| 25 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 10,000 |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,800 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,600 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,300 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,200 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,700 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,800 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,300 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,200 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,000 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 80,700 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,200 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,100 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,900 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 48,400 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,700 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.