PT Menteng Heritage Realty Tbk (IDX:HRME)
Indonesia · Delayed Price · Currency is IDR 36.00
-1.00 (-2.70%)
Aug 29, 2025, 4:09 PM WIB
IDX:HRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,030,600 |
| Aug 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 921,900 |
| Aug 27, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 669,300 |
| Aug 26, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 800,100 |
| Aug 25, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 2,426,500 |
| Aug 22, 2025 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 1,045,600 |
| Aug 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 7,152,100 |
| Aug 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 642,900 |
| Aug 19, 2025 | 35.00 | 39.00 | 35.00 | 39.00 | 39.00 | 8.33% | 868,000 |
| Aug 15, 2025 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -7.69% | 609,900 |
| Aug 14, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 1,335,700 |
| Aug 13, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 5.41% | 1,459,700 |
| Aug 12, 2025 | 32.00 | 38.00 | 32.00 | 37.00 | 37.00 | 5.71% | 2,185,200 |
| Aug 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 2,889,300 |
| Aug 8, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 6.67% | 3,462,900 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 2,216,900 |
| Aug 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 543,700 |
| Aug 5, 2025 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 251,100 |
| Aug 4, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 2,214,200 |
| Aug 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2,207,900 |
| Jul 31, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 868,300 |
| Jul 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 857,200 |
| Jul 29, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 597,400 |
| Jul 28, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 369,900 |
| Jul 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 123,800 |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 651,000 |
| Jul 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,223,800 |
| Jul 22, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 1,428,700 |
| Jul 21, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 5,505,800 |
| Jul 18, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 3,700,100 |
| Jul 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 668,100 |
| Jul 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1,060,500 |
| Jul 15, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 220,100 |
| Jul 14, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 1,179,800 |
| Jul 11, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 361,100 |
| Jul 10, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 538,600 |
| Jul 9, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 540,100 |
| Jul 8, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 535,700 |
| Jul 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 27,900 |
| Jul 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,600 |
| Jul 3, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 132,800 |
| Jul 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 15,000 |
| Jul 1, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 320,700 |
| Jun 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 40,900 |
| Jun 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 9,100 |
| Jun 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 24,200 |
| Jun 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 19,900 |
| Jun 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 460,100 |
| Jun 20, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 503,600 |
| Jun 19, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 9,100 |