PT Menteng Heritage Realty Tbk(ID:HRME)
Rp55.00+14.00 (+34.15%)
ID:HRME
PT Menteng Heritage Realty Tbk historical prices
Rp55.00
At close:+14.00 (+34.15%)
PT Menteng Heritage Realty Tbk (HRME) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.00 | 55.00 | 50.00 | 55.00 | 55.00 | +34.15% | 178,280,703 | 19.27 |
| Nov 10, 2026 | 39.00 | 49.00 | 38.00 | 41.00 | 41.00 | +36.67% | 139,985,203 | 19.84 |
| Nov 09, 2026 | 31.00 | 39.00 | 29.00 | 39.00 | 39.00 | +30.00% | 24,184,500 | 3.61 |
| Nov 06, 2026 | 32.00 | 33.00 | 30.00 | 30.00 | 30.00 | -6.25% | 4,004,000 | 0.60 |
| Nov 05, 2026 | 26.00 | 36.00 | 26.00 | 32.00 | 32.00 | +18.52% | 20,537,500 | 3.25 |
| Nov 04, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,170,300 | 0.18 |
| Nov 03, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 2,199,900 | 0.35 |
| Nov 02, 2026 | 28.00 | 30.00 | 27.00 | 29.00 | 29.00 | 0.00% | 4,518,100 | 0.72 |
| Oct 30, 2026 | 29.00 | 34.00 | 29.00 | 29.00 | 29.00 | -6.45% | 9,563,900 | 1.57 |
| Oct 29, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 2,697,800 | 0.44 |
| Oct 28, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 6,957,100 | 1.17 |
| Oct 27, 2026 | 37.00 | 38.00 | 35.00 | 35.00 | 35.00 | -5.41% | 6,157,400 | 1.05 |
| Oct 26, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | +2.78% | 4,892,000 | 0.83 |
| Oct 23, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 0.00% | 2,558,800 | 0.44 |
| Oct 22, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 8,376,900 | 1.46 |
| Oct 21, 2026 | 36.00 | 38.00 | 35.00 | 37.00 | 37.00 | +5.71% | 1,551,900 | 0.27 |
| Oct 20, 2026 | 32.00 | 36.00 | 32.00 | 35.00 | 35.00 | +2.94% | 4,737,300 | 0.83 |
| Oct 19, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 948,700 | 0.16 |
| Oct 16, 2026 | 34.00 | 37.00 | 34.00 | 36.00 | 36.00 | -7.69% | 6,566,200 | 1.15 |
| Oct 15, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | 0.00% | 2,795,000 | 0.48 |
| Oct 14, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 0.00% | 961,400 | 0.16 |
| Oct 13, 2026 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | 0.00% | 5,346,900 | 0.91 |
| Oct 12, 2026 | 42.00 | 43.00 | 37.00 | 39.00 | 39.00 | -7.14% | 7,375,100 | 1.24 |
| Oct 09, 2026 | 41.00 | 44.00 | 41.00 | 42.00 | 42.00 | 0.00% | 6,371,000 | 1.04 |
| Oct 08, 2026 | 41.00 | 46.00 | 41.00 | 42.00 | 42.00 | +2.44% | 17,794,100 | 3.03 |
| Oct 07, 2026 | 41.00 | 46.00 | 40.00 | 41.00 | 41.00 | 0.00% | 29,612,800 | 5.47 |
| Oct 06, 2026 | 40.00 | 45.00 | 39.00 | 41.00 | 41.00 | +2.50% | 12,694,500 | 2.43 |
| Oct 05, 2026 | 38.00 | 41.00 | 38.00 | 40.00 | 40.00 | +5.26% | 9,195,600 | 1.81 |
| Oct 02, 2026 | 37.00 | 45.00 | 35.00 | 38.00 | 38.00 | +2.70% | 40,590,600 | 9.07 |
| Oct 01, 2026 | 38.00 | 39.00 | 34.00 | 37.00 | 37.00 | 0.00% | 5,974,900 | 1.36 |
| Sep 30, 2026 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | 0.00% | 5,827,500 | 1.36 |
| Sep 29, 2026 | 42.00 | 43.00 | 36.00 | 37.00 | 37.00 | -11.90% | 27,209,300 | 7.01 |
| Sep 28, 2026 | 40.00 | 51.00 | 38.00 | 42.00 | 42.00 | 0.00% | 94,032,500 | 39.23 |
| Sep 25, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -4.55% | 2,700,800 | 1.14 |
| Sep 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,882,100 | 0.81 |
| Sep 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +2.27% | 1,554,900 | 0.67 |
| Sep 22, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,042,900 | 0.45 |
| Sep 21, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | +2.27% | 1,694,200 | 0.74 |
| Sep 18, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,194,200 | 0.52 |
| Sep 17, 2026 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | +2.27% | 2,718,900 | 1.19 |
| Sep 16, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | +2.33% | 1,073,100 | 0.47 |
| Sep 15, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 1,107,300 | 0.49 |
| Sep 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 1,759,500 | 0.77 |
| Sep 11, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 0.00% | 1,933,500 | 0.86 |
| Sep 10, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -2.17% | 3,769,400 | 1.69 |
| Sep 09, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | +6.98% | 2,458,600 | 1.12 |
| Sep 08, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 1,991,100 | 0.91 |
| Sep 07, 2026 | 49.00 | 49.00 | 44.00 | 44.00 | 44.00 | -2.22% | 5,952,700 | 2.81 |
| Sep 04, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | +9.76% | 9,488,100 | 4.74 |
| Sep 03, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 0.00% | 2,580,500 | 1.30 |
