PT Menteng Heritage Realty Tbk (IDX:HRME)
Indonesia · Delayed Price · Currency is IDR 44.00
-2.00 (-4.35%)
Jul 23, 2026, 4:11 PM WIB
IDX:HRME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 41.00 | 46.00 | 41.00 | 46.00 | 46.00 | 9.52% | 3,657,300 |
| Jul 21, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 3,333,300 |
| Jul 20, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 7.32% | 5,388,600 |
| Jul 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -6.82% | 8,216,700 |
| Jul 16, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | -4.35% | 6,238,900 |
| Jul 15, 2026 | 52.00 | 53.00 | 46.00 | 46.00 | 46.00 | -9.80% | 11,159,200 |
| Jul 14, 2026 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 8.51% | 17,714,600 |
| Jul 13, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 6.82% | 1,063,000 |
| Jul 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 597,100 |
| Jul 9, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 389,900 |
| Jul 8, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 1,592,500 |
| Jul 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,588,900 |
| Jul 6, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 348,900 |
| Jul 3, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 511,400 |
| Jul 2, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 883,800 |
| Jul 1, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 454,700 |
| Jun 30, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 321,400 |
| Jun 29, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 531,000 |
| Jun 26, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | -2.33% | 399,600 |
| Jun 25, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 7.50% | 363,900 |
| Jun 24, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 845,500 |
| Jun 23, 2026 | 44.00 | 45.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,519,000 |
| Jun 22, 2026 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -8.51% | 2,189,800 |
| Jun 19, 2026 | 46.00 | 47.00 | 43.00 | 47.00 | 47.00 | 2.17% | 552,900 |
| Jun 18, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 6.98% | 609,000 |
| Jun 17, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 1,572,900 |
| Jun 15, 2026 | 47.00 | 48.00 | 45.00 | 45.00 | 45.00 | -4.26% | 2,916,100 |
| Jun 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 588,800 |
| Jun 11, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 747,000 |
| Jun 10, 2026 | 48.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 2,041,700 |
| Jun 9, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 6.98% | 2,272,500 |
| Jun 8, 2026 | 36.00 | 44.00 | 36.00 | 43.00 | 43.00 | 7.50% | 1,800,600 |
| Jun 5, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -9.09% | 2,681,300 |
| Jun 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 1,188,800 |
| Jun 3, 2026 | 50.00 | 50.00 | 45.00 | 48.00 | 48.00 | -4.00% | 1,946,500 |
| Jun 2, 2026 | 48.00 | 51.00 | 48.00 | 50.00 | 50.00 | 4.17% | 2,174,600 |
| May 29, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 4.35% | 4,268,900 |
| May 26, 2026 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.52% | 1,567,100 |
| May 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 1,605,500 |
| May 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -9.30% | 7,619,200 |
| 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 |