PT Menteng Heritage Realty Tbk (IDX:HRME)
Indonesia · Delayed Price · Currency is IDR 39.00
-4.00 (-9.30%)
May 22, 2026, 4:14 PM WIB
IDX:HRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 5,662,900 |
| May 20, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -9.62% | 1,825,100 |
| May 19, 2026 | 51.00 | 52.00 | 46.00 | 52.00 | 52.00 | 4.00% | 8,578,600 |
| May 18, 2026 | 48.00 | 53.00 | 48.00 | 50.00 | 50.00 | -5.66% | 2,999,800 |
| May 13, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 3.92% | 2,124,100 |
| May 12, 2026 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | -5.56% | 7,118,300 |
| May 11, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -10.00% | 7,126,100 |
| May 8, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 4,382,400 |
| May 7, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1.67% | 9,502,300 |
| May 6, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 10,632,400 |
| May 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.45% | 3,376,300 |
| May 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5.77% | 7,709,700 |
| Apr 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 6,270,000 |
| Apr 29, 2026 | 49.00 | 52.00 | 49.00 | 52.00 | 52.00 | 8.33% | 3,900,900 |
| Apr 28, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 4.35% | 1,839,200 |
| Apr 27, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 4.55% | 5,428,400 |
| Apr 24, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -4.35% | 2,264,300 |
| Apr 23, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 4,345,400 |
| Apr 22, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 1,388,800 |
| Apr 21, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 3,840,400 |
| Apr 20, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2,097,100 |
| Apr 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 1,620,900 |
| Apr 16, 2026 | 44.00 | 47.00 | 44.00 | 45.00 | 45.00 | 2.27% | 3,052,500 |
| Apr 15, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 3,089,400 |
| Apr 14, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 959,600 |
| Apr 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,270,100 |
| Apr 10, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 1,117,200 |
| Apr 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 659,700 |
| Apr 8, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | 2.22% | 2,960,300 |
| Apr 7, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 1,168,200 |
| 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% | 3,188,800 |
| 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 |