PT Menteng Heritage Realty Tbk (IDX:HRME)
Indonesia · Delayed Price · Currency is IDR 41.00
+1.00 (2.50%)
Sep 2, 2026, 11:55 AM WIB
IDX:HRME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | - | 5.26% | 1,019,700 |
| Aug 31, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,914,500 |
| Aug 28, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 8.33% | 1,492,900 |
| Aug 27, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.26% | 2,997,000 |
| Aug 26, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -7.32% | 3,019,100 |
| Aug 24, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,071,400 |
| Aug 21, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | -2.33% | 1,742,400 |
| Aug 20, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | -2.27% | 1,123,500 |
| Aug 19, 2026 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 1,925,200 |
| Aug 18, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 1,363,700 |
| Aug 14, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,126,700 |
| Aug 13, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 1,819,800 |
| Aug 12, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,116,600 |
| Aug 11, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -4.65% | 964,200 |
| Aug 10, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 749,200 |
| Aug 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,044,000 |
| Aug 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 647,500 |
| Aug 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,132,500 |
| Aug 4, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 235,000 |
| Aug 3, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 792,500 |
| Jul 31, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 390,400 |
| Jul 30, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 5.00% | 1,059,100 |
| Jul 29, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -9.09% | 3,951,300 |
| Jul 28, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 731,900 |
| Jul 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,397,400 |
| Jul 24, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 753,400 |
| Jul 23, 2026 | 47.00 | 48.00 | 44.00 | 44.00 | 44.00 | -4.35% | 4,699,600 |
| 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 |