PT Menteng Heritage Realty Tbk (IDX:HRME)
Indonesia
· Delayed Price · Currency is IDR 50.00
+2.00 (4.17%)
Apr 29, 2026, 11:55 AM WIB
IDX:HRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 4.35% | 1,788,800 |
| 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 | - | 1,159,900 |
| 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% | 3,133,300 |
| 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 |
| Feb 27, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 8.89% | 2,856,200 |
| Feb 26, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -8.16% | 2,471,800 |
| Feb 25, 2026 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 1,450,000 |
| Feb 24, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 4.35% | 1,419,500 |
| Feb 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | 3,963,200 |
| Feb 20, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 5,069,100 |
| Feb 19, 2026 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -10.00% | 8,643,400 |
| Feb 18, 2026 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | -9.09% | 7,798,800 |
| Feb 13, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 1.85% | 2,369,700 |
| Feb 12, 2026 | 52.00 | 54.00 | 49.00 | 54.00 | 54.00 | 3.85% | 1,600,100 |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,324,600 |
| Feb 10, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,639,000 |
| Feb 9, 2026 | 45.00 | 51.00 | 45.00 | 51.00 | 51.00 | 4.08% | 5,640,100 |
| Feb 6, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | -3.92% | 2,224,600 |
| Feb 5, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,918,000 |
| Feb 4, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.00% | 1,429,500 |
| Feb 3, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 1,396,700 |
| Feb 2, 2026 | 48.00 | 48.00 | 44.00 | 46.00 | 46.00 | -4.17% | 2,150,400 |
| Jan 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 941,600 |
| Jan 29, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | -6.38% | 2,528,000 |
| Jan 28, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -9.62% | 1,829,000 |
| Jan 27, 2026 | 49.00 | 52.00 | 49.00 | 52.00 | 52.00 | 6.12% | 5,259,100 |
| Jan 26, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 7,638,800 |
| Jan 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 17,928,700 |
| Jan 22, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 12,420,000 |
| Jan 21, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -8.47% | 14,934,600 |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -9.23% | 4,511,400 |
| Jan 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -9.72% | 14,463,200 |
| Jan 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 14,933,300 |
| Jan 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 18,460,500 |
| Jan 13, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 9.09% | 22,807,700 |
| Jan 12, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 5.77% | 11,176,200 |
| Jan 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 3,121,700 |
| Jan 8, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 7,689,700 |
| Jan 7, 2026 | 50.00 | 55.00 | 50.00 | 52.00 | 52.00 | 4.00% | 10,389,700 |
| Jan 6, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | - | 2,888,800 |
| Jan 5, 2026 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | - | 7,068,700 |
| Jan 2, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -9.09% | 7,251,300 |
| Dec 30, 2025 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | - | 6,354,300 |
| Dec 29, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 7.84% | 6,270,600 |
| Dec 24, 2025 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | -7.27% | 5,782,900 |
| Dec 23, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 10,836,900 |
| Dec 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 10,623,600 |
| Dec 19, 2025 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 8.70% | 6,217,000 |
| Dec 18, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 9.52% | 8,316,800 |
| Dec 17, 2025 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 2,066,500 |
| Dec 16, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 669,900 |
| Dec 15, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 651,500 |
| Dec 12, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 265,600 |
| Dec 11, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 359,900 |
| Dec 10, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 991,700 |
| Dec 9, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 843,800 |
| Dec 8, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 1,342,100 |
| Dec 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,093,700 |
| Dec 4, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 967,400 |
| Dec 3, 2025 | 40.00 | 43.00 | 40.00 | 41.00 | 41.00 | -2.38% | 982,000 |
| Dec 2, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 7,513,100 |
| Dec 1, 2025 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 1,561,000 |
| Nov 28, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,656,000 |
| Nov 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 1,550,700 |
| Nov 26, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 349,400 |
| Nov 25, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.00% | 19,500 |
| Nov 24, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 214,300 |
| Nov 21, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 72,700 |