PT Menteng Heritage Realty Tbk (IDX:HRME)
Indonesia · Delayed Price · Currency is IDR 45.00
-1.00 (-2.17%)
Apr 9, 2026, 4:02 PM WIB
IDX:HRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | - | 2.22% | 2,960,300 |
| Apr 7, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 1,159,900 |
| Apr 6, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 1,845,000 |
| Apr 2, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 588,800 |
| Apr 1, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 716,600 |
| Mar 31, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 729,300 |
| Mar 30, 2026 | 45.00 | 47.00 | 44.00 | 47.00 | 47.00 | - | 948,900 |
| Mar 27, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 535,700 |
| Mar 26, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 4.35% | 2,565,100 |
| Mar 25, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 8,213,100 |
| Mar 17, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 230,700 |
| Mar 16, 2026 | 42.00 | 46.00 | 41.00 | 46.00 | 46.00 | 2.22% | 2,347,200 |
| Mar 13, 2026 | 42.00 | 46.00 | 42.00 | 45.00 | 45.00 | - | 632,100 |
| Mar 12, 2026 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 701,200 |
| Mar 11, 2026 | 46.00 | 46.00 | 43.00 | 45.00 | 45.00 | - | 1,120,400 |
| Mar 10, 2026 | 43.00 | 46.00 | 43.00 | 45.00 | 45.00 | 4.65% | 3,904,300 |
| Mar 9, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | -8.51% | 2,688,800 |
| Mar 6, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 713,900 |
| Mar 5, 2026 | 43.00 | 48.00 | 43.00 | 47.00 | 47.00 | 6.82% | 3,133,300 |
| Mar 4, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 2,188,800 |
| Mar 3, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 1,838,100 |
| Mar 2, 2026 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | 2.04% | 4,102,900 |
| Feb 27, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 8.89% | 2,856,200 |
| Feb 26, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -8.16% | 2,471,800 |
| Feb 25, 2026 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 1,450,000 |
| Feb 24, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 4.35% | 1,419,500 |
| Feb 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | 3,963,200 |
| Feb 20, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 5,069,100 |
| Feb 19, 2026 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -10.00% | 8,643,400 |
| Feb 18, 2026 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | -9.09% | 7,798,800 |
| Feb 13, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 1.85% | 2,369,700 |
| Feb 12, 2026 | 52.00 | 54.00 | 49.00 | 54.00 | 54.00 | 3.85% | 1,600,100 |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,324,600 |
| Feb 10, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,639,000 |
| Feb 9, 2026 | 45.00 | 51.00 | 45.00 | 51.00 | 51.00 | 4.08% | 5,640,100 |
| Feb 6, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | -3.92% | 2,224,600 |
| Feb 5, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,918,000 |
| Feb 4, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.00% | 1,429,500 |
| Feb 3, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 1,396,700 |
| Feb 2, 2026 | 48.00 | 48.00 | 44.00 | 46.00 | 46.00 | -4.17% | 2,150,400 |
| Jan 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 941,600 |
| Jan 29, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | -6.38% | 2,528,000 |
| Jan 28, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -9.62% | 1,829,000 |
| Jan 27, 2026 | 49.00 | 52.00 | 49.00 | 52.00 | 52.00 | 6.12% | 5,259,100 |
| Jan 26, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 7,638,800 |
| Jan 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 17,928,700 |
| Jan 22, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 12,420,000 |
| Jan 21, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -8.47% | 14,934,600 |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -9.23% | 4,511,400 |
| Jan 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -9.72% | 14,463,200 |