PT Menteng Heritage Realty Tbk HRME

IDX · Indonesia · Consumer Services

IDR 37.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 37.00	0.00%	IDR 38.00	IDR 39.00	IDR 34.00	5.97M
2026-09-30	IDR 37.00	0.00%	IDR 38.00	IDR 39.00	IDR 36.00	5.83M
2026-09-29	IDR 37.00	-11.90%	IDR 42.00	IDR 43.00	IDR 36.00	27.21M
2026-09-28	IDR 42.00	0.00%	IDR 40.00	IDR 51.00	IDR 38.00	94.03M
2026-09-25	IDR 42.00	-4.55%	IDR 45.00	IDR 45.00	IDR 42.00	2.70M
2026-09-24	IDR 44.00	-2.22%	IDR 44.00	IDR 44.00	IDR 44.00	1.88M
2026-09-23	IDR 45.00	+2.27%	IDR 45.00	IDR 45.00	IDR 45.00	1.55M
2026-09-22	IDR 44.00	-2.22%	IDR 45.00	IDR 45.00	IDR 44.00	1.04M
2026-09-21	IDR 45.00	+2.27%	IDR 47.00	IDR 47.00	IDR 45.00	1.69M
2026-09-18	IDR 44.00	-2.22%	IDR 45.00	IDR 45.00	IDR 44.00	1.19M
2026-09-17	IDR 45.00	+2.27%	IDR 44.00	IDR 46.00	IDR 44.00	2.72M
2026-09-16	IDR 44.00	+2.33%	IDR 43.00	IDR 45.00	IDR 43.00	1.07M
2026-09-15	IDR 43.00	-4.44%	IDR 45.00	IDR 45.00	IDR 43.00	1.11M
2026-09-14	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	1.76M
2026-09-11	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 44.00	1.93M
2026-09-10	IDR 45.00	-2.17%	IDR 48.00	IDR 48.00	IDR 45.00	3.77M
2026-09-09	IDR 46.00	+6.98%	IDR 44.00	IDR 46.00	IDR 44.00	2.46M
2026-09-08	IDR 43.00	-2.27%	IDR 44.00	IDR 44.00	IDR 42.00	1.99M
2026-09-07	IDR 44.00	-2.22%	IDR 49.00	IDR 49.00	IDR 44.00	5.95M
2026-09-04	IDR 45.00	+9.76%	IDR 44.00	IDR 45.00	IDR 44.00	9.49M
2026-09-03	IDR 41.00	0.00%	IDR 41.00	IDR 41.00	IDR 40.00	2.58M
2026-09-02	IDR 41.00	+2.50%	IDR 40.00	IDR 41.00	IDR 40.00	1.71M
2026-09-01	IDR 40.00	+5.26%	IDR 39.00	IDR 40.00	IDR 38.00	991.10K
2026-08-31	IDR 38.00	-2.56%	IDR 41.00	IDR 41.00	IDR 38.00	1.91M
2026-08-28	IDR 39.00	+8.33%	IDR 38.00	IDR 39.00	IDR 38.00	1.49M
2026-08-27	IDR 36.00	-5.26%	IDR 39.00	IDR 39.00	IDR 36.00	3.00M
2026-08-26	IDR 38.00	-7.32%	IDR 40.00	IDR 40.00	IDR 38.00	3.02M
2026-08-24	IDR 41.00	-2.38%	IDR 41.00	IDR 42.00	IDR 41.00	1.07M
2026-08-21	IDR 42.00	-2.33%	IDR 40.00	IDR 42.00	IDR 40.00	1.74M
2026-08-20	IDR 43.00	-2.27%	IDR 43.00	IDR 43.00	IDR 42.00	1.12M
2026-08-19	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 42.00	1.93M
2026-08-18	IDR 44.00	+2.33%	IDR 43.00	IDR 45.00	IDR 43.00	1.36M
2026-08-14	IDR 43.00	+2.38%	IDR 42.00	IDR 43.00	IDR 42.00	1.13M
2026-08-13	IDR 42.00	0.00%	IDR 42.00	IDR 43.00	IDR 42.00	1.82M
2026-08-12	IDR 42.00	+2.44%	IDR 41.00	IDR 42.00	IDR 41.00	1.12M
2026-08-11	IDR 41.00	-4.65%	IDR 42.00	IDR 42.00	IDR 41.00	964.20K
2026-08-10	IDR 43.00	+2.38%	IDR 41.00	IDR 43.00	IDR 41.00	749.20K
2026-08-07	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 42.00	1.04M
2026-08-06	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 42.00	647.50K
2026-08-05	IDR 42.00	-2.33%	IDR 42.00	IDR 42.00	IDR 42.00	1.13M
2026-08-04	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 42.00	235.00K
2026-08-03	IDR 43.00	+2.38%	IDR 42.00	IDR 43.00	IDR 42.00	792.50K
2026-07-31	IDR 42.00	0.00%	IDR 44.00	IDR 44.00	IDR 42.00	390.40K
2026-07-30	IDR 42.00	+5.00%	IDR 41.00	IDR 42.00	IDR 41.00	1.06M
2026-07-29	IDR 40.00	-9.09%	IDR 42.00	IDR 42.00	IDR 40.00	3.95M
2026-07-28	IDR 44.00	-2.22%	IDR 45.00	IDR 45.00	IDR 44.00	731.90K
2026-07-27	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	2.40M
2026-07-24	IDR 45.00	+2.27%	IDR 44.00	IDR 45.00	IDR 43.00	753.40K
2026-07-23	IDR 44.00	-4.35%	IDR 47.00	IDR 48.00	IDR 44.00	4.70M
2026-07-22	IDR 46.00	+9.52%	IDR 41.00	IDR 46.00	IDR 41.00	3.66M
2026-07-21	IDR 42.00	-4.55%	IDR 43.00	IDR 43.00	IDR 42.00	3.33M
2026-07-20	IDR 44.00	+7.32%	IDR 40.00	IDR 44.00	IDR 40.00	5.39M
2026-07-17	IDR 41.00	-6.82%	IDR 41.00	IDR 41.00	IDR 41.00	8.22M
2026-07-16	IDR 44.00	-4.35%	IDR 42.00	IDR 44.00	IDR 42.00	6.24M
2026-07-15	IDR 46.00	-9.80%	IDR 52.00	IDR 53.00	IDR 46.00	11.16M
2026-07-14	IDR 51.00	+8.51%	IDR 48.00	IDR 51.00	IDR 48.00	17.71M
2026-07-13	IDR 47.00	+6.82%	IDR 45.00	IDR 47.00	IDR 45.00	1.06M
2026-07-10	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	597.10K
2026-07-09	IDR 44.00	0.00%	IDR 45.00	IDR 45.00	IDR 44.00	389.90K
2026-07-08	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 43.00	1.59M
2026-07-07	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	1.59M
2026-07-06	IDR 44.00	+2.33%	IDR 44.00	IDR 44.00	IDR 43.00	348.90K
2026-07-03	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 43.00	511.40K
2026-07-02	IDR 43.00	0.00%	IDR 44.00	IDR 44.00	IDR 42.00	883.80K
2026-07-01	IDR 43.00	+2.38%	IDR 42.00	IDR 43.00	IDR 42.00	454.70K
2026-06-30	IDR 42.00	0.00%	IDR 42.00	IDR 44.00	IDR 42.00	321.40K
2026-06-29	IDR 42.00	0.00%	IDR 44.00	IDR 44.00	IDR 42.00	531.00K
2026-06-26	IDR 42.00	-2.33%	IDR 41.00	IDR 42.00	IDR 41.00	399.60K
2026-06-25	IDR 43.00	+7.50%	IDR 42.00	IDR 43.00	IDR 42.00	363.90K
2026-06-24	IDR 40.00	-4.76%	IDR 42.00	IDR 42.00	IDR 40.00	845.50K
2026-06-23	IDR 42.00	-2.33%	IDR 44.00	IDR 45.00	IDR 42.00	1.52M
2026-06-22	IDR 43.00	-8.51%	IDR 46.00	IDR 46.00	IDR 43.00	2.19M
2026-06-19	IDR 47.00	+2.17%	IDR 46.00	IDR 47.00	IDR 43.00	558.80K
2026-06-18	IDR 46.00	+6.98%	IDR 44.00	IDR 46.00	IDR 44.00	609.00K
2026-06-17	IDR 43.00	-4.44%	IDR 44.00	IDR 45.00	IDR 43.00	1.57M
2026-06-15	IDR 45.00	-4.26%	IDR 47.00	IDR 48.00	IDR 45.00	2.92M
2026-06-12	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	588.80K
2026-06-11	IDR 47.00	0.00%	IDR 48.00	IDR 48.00	IDR 46.00	747.00K
2026-06-10	IDR 47.00	+2.17%	IDR 48.00	IDR 48.00	IDR 45.00	2.04M
2026-06-09	IDR 46.00	+6.98%	IDR 47.00	IDR 47.00	IDR 45.00	2.27M
2026-06-08	IDR 43.00	+7.50%	IDR 36.00	IDR 44.00	IDR 36.00	1.80M
2026-06-05	IDR 40.00	-9.09%	IDR 40.00	IDR 41.00	IDR 40.00	2.68M
2026-06-04	IDR 44.00	-8.33%	IDR 44.00	IDR 44.00	IDR 44.00	1.19M
2026-06-03	IDR 48.00	-4.00%	IDR 50.00	IDR 50.00	IDR 45.00	1.95M
2026-06-02	IDR 50.00	+4.17%	IDR 48.00	IDR 51.00	IDR 48.00	2.17M
2026-05-29	IDR 48.00	+4.35%	IDR 49.00	IDR 49.00	IDR 48.00	4.27M
2026-05-28	IDR 46.00	0.00%	IDR 46.00	IDR 46.00	IDR 46.00	0
2026-05-27	IDR 46.00	0.00%	IDR 46.00	IDR 46.00	IDR 46.00	0
2026-05-26	IDR 46.00	+9.52%	IDR 43.00	IDR 46.00	IDR 43.00	1.57M
2026-05-25	IDR 42.00	+7.69%	IDR 42.00	IDR 42.00	IDR 42.00	1.61M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 37.00	0.00%	IDR 38.00	IDR 39.00	IDR 34.00	5.97M
2026-09-30	IDR 37.00	0.00%	IDR 38.00	IDR 39.00	IDR 36.00	5.83M
2026-09-29	IDR 37.00	-11.90%	IDR 42.00	IDR 43.00	IDR 36.00	27.21M
2026-09-28	IDR 42.00	0.00%	IDR 40.00	IDR 51.00	IDR 38.00	94.03M
2026-09-25	IDR 42.00	-4.55%	IDR 45.00	IDR 45.00	IDR 42.00	2.70M
2026-09-24	IDR 44.00	-2.22%	IDR 44.00	IDR 44.00	IDR 44.00	1.88M
2026-09-23	IDR 45.00	+2.27%	IDR 45.00	IDR 45.00	IDR 45.00	1.55M
2026-09-22	IDR 44.00	-2.22%	IDR 45.00	IDR 45.00	IDR 44.00	1.04M
2026-09-21	IDR 45.00	+2.27%	IDR 47.00	IDR 47.00	IDR 45.00	1.69M
2026-09-18	IDR 44.00	-2.22%	IDR 45.00	IDR 45.00	IDR 44.00	1.19M
2026-09-17	IDR 45.00	+2.27%	IDR 44.00	IDR 46.00	IDR 44.00	2.72M
2026-09-16	IDR 44.00	+2.33%	IDR 43.00	IDR 45.00	IDR 43.00	1.07M
2026-09-15	IDR 43.00	-4.44%	IDR 45.00	IDR 45.00	IDR 43.00	1.11M
2026-09-14	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	1.76M
2026-09-11	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 44.00	1.93M
2026-09-10	IDR 45.00	-2.17%	IDR 48.00	IDR 48.00	IDR 45.00	3.77M
2026-09-09	IDR 46.00	+6.98%	IDR 44.00	IDR 46.00	IDR 44.00	2.46M
2026-09-08	IDR 43.00	-2.27%	IDR 44.00	IDR 44.00	IDR 42.00	1.99M
2026-09-07	IDR 44.00	-2.22%	IDR 49.00	IDR 49.00	IDR 44.00	5.95M
2026-09-04	IDR 45.00	+9.76%	IDR 44.00	IDR 45.00	IDR 44.00	9.49M
2026-09-03	IDR 41.00	0.00%	IDR 41.00	IDR 41.00	IDR 40.00	2.58M
2026-09-02	IDR 41.00	+2.50%	IDR 40.00	IDR 41.00	IDR 40.00	1.71M
2026-09-01	IDR 40.00	+5.26%	IDR 39.00	IDR 40.00	IDR 38.00	991.10K
2026-08-31	IDR 38.00	-2.56%	IDR 41.00	IDR 41.00	IDR 38.00	1.91M
2026-08-28	IDR 39.00	+8.33%	IDR 38.00	IDR 39.00	IDR 38.00	1.49M
2026-08-27	IDR 36.00	-5.26%	IDR 39.00	IDR 39.00	IDR 36.00	3.00M
2026-08-26	IDR 38.00	-7.32%	IDR 40.00	IDR 40.00	IDR 38.00	3.02M
2026-08-24	IDR 41.00	-2.38%	IDR 41.00	IDR 42.00	IDR 41.00	1.07M
2026-08-21	IDR 42.00	-2.33%	IDR 40.00	IDR 42.00	IDR 40.00	1.74M
2026-08-20	IDR 43.00	-2.27%	IDR 43.00	IDR 43.00	IDR 42.00	1.12M
2026-08-19	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 42.00	1.93M
2026-08-18	IDR 44.00	+2.33%	IDR 43.00	IDR 45.00	IDR 43.00	1.36M
2026-08-14	IDR 43.00	+2.38%	IDR 42.00	IDR 43.00	IDR 42.00	1.13M
2026-08-13	IDR 42.00	0.00%	IDR 42.00	IDR 43.00	IDR 42.00	1.82M
2026-08-12	IDR 42.00	+2.44%	IDR 41.00	IDR 42.00	IDR 41.00	1.12M
2026-08-11	IDR 41.00	-4.65%	IDR 42.00	IDR 42.00	IDR 41.00	964.20K
2026-08-10	IDR 43.00	+2.38%	IDR 41.00	IDR 43.00	IDR 41.00	749.20K
2026-08-07	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 42.00	1.04M
2026-08-06	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 42.00	647.50K
2026-08-05	IDR 42.00	-2.33%	IDR 42.00	IDR 42.00	IDR 42.00	1.13M
2026-08-04	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 42.00	235.00K
2026-08-03	IDR 43.00	+2.38%	IDR 42.00	IDR 43.00	IDR 42.00	792.50K
2026-07-31	IDR 42.00	0.00%	IDR 44.00	IDR 44.00	IDR 42.00	390.40K
2026-07-30	IDR 42.00	+5.00%	IDR 41.00	IDR 42.00	IDR 41.00	1.06M
2026-07-29	IDR 40.00	-9.09%	IDR 42.00	IDR 42.00	IDR 40.00	3.95M
2026-07-28	IDR 44.00	-2.22%	IDR 45.00	IDR 45.00	IDR 44.00	731.90K
2026-07-27	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	2.40M
2026-07-24	IDR 45.00	+2.27%	IDR 44.00	IDR 45.00	IDR 43.00	753.40K
2026-07-23	IDR 44.00	-4.35%	IDR 47.00	IDR 48.00	IDR 44.00	4.70M
2026-07-22	IDR 46.00	+9.52%	IDR 41.00	IDR 46.00	IDR 41.00	3.66M
2026-07-21	IDR 42.00	-4.55%	IDR 43.00	IDR 43.00	IDR 42.00	3.33M
2026-07-20	IDR 44.00	+7.32%	IDR 40.00	IDR 44.00	IDR 40.00	5.39M
2026-07-17	IDR 41.00	-6.82%	IDR 41.00	IDR 41.00	IDR 41.00	8.22M
2026-07-16	IDR 44.00	-4.35%	IDR 42.00	IDR 44.00	IDR 42.00	6.24M
2026-07-15	IDR 46.00	-9.80%	IDR 52.00	IDR 53.00	IDR 46.00	11.16M
2026-07-14	IDR 51.00	+8.51%	IDR 48.00	IDR 51.00	IDR 48.00	17.71M
2026-07-13	IDR 47.00	+6.82%	IDR 45.00	IDR 47.00	IDR 45.00	1.06M
2026-07-10	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	597.10K
2026-07-09	IDR 44.00	0.00%	IDR 45.00	IDR 45.00	IDR 44.00	389.90K
2026-07-08	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 43.00	1.59M
2026-07-07	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	1.59M
2026-07-06	IDR 44.00	+2.33%	IDR 44.00	IDR 44.00	IDR 43.00	348.90K
2026-07-03	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 43.00	511.40K
2026-07-02	IDR 43.00	0.00%	IDR 44.00	IDR 44.00	IDR 42.00	883.80K
2026-07-01	IDR 43.00	+2.38%	IDR 42.00	IDR 43.00	IDR 42.00	454.70K
2026-06-30	IDR 42.00	0.00%	IDR 42.00	IDR 44.00	IDR 42.00	321.40K
2026-06-29	IDR 42.00	0.00%	IDR 44.00	IDR 44.00	IDR 42.00	531.00K
2026-06-26	IDR 42.00	-2.33%	IDR 41.00	IDR 42.00	IDR 41.00	399.60K
2026-06-25	IDR 43.00	+7.50%	IDR 42.00	IDR 43.00	IDR 42.00	363.90K
2026-06-24	IDR 40.00	-4.76%	IDR 42.00	IDR 42.00	IDR 40.00	845.50K
2026-06-23	IDR 42.00	-2.33%	IDR 44.00	IDR 45.00	IDR 42.00	1.52M
2026-06-22	IDR 43.00	-8.51%	IDR 46.00	IDR 46.00	IDR 43.00	2.19M
2026-06-19	IDR 47.00	+2.17%	IDR 46.00	IDR 47.00	IDR 43.00	558.80K
2026-06-18	IDR 46.00	+6.98%	IDR 44.00	IDR 46.00	IDR 44.00	609.00K
2026-06-17	IDR 43.00	-4.44%	IDR 44.00	IDR 45.00	IDR 43.00	1.57M
2026-06-15	IDR 45.00	-4.26%	IDR 47.00	IDR 48.00	IDR 45.00	2.92M
2026-06-12	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	588.80K
2026-06-11	IDR 47.00	0.00%	IDR 48.00	IDR 48.00	IDR 46.00	747.00K
2026-06-10	IDR 47.00	+2.17%	IDR 48.00	IDR 48.00	IDR 45.00	2.04M
2026-06-09	IDR 46.00	+6.98%	IDR 47.00	IDR 47.00	IDR 45.00	2.27M
2026-06-08	IDR 43.00	+7.50%	IDR 36.00	IDR 44.00	IDR 36.00	1.80M
2026-06-05	IDR 40.00	-9.09%	IDR 40.00	IDR 41.00	IDR 40.00	2.68M
2026-06-04	IDR 44.00	-8.33%	IDR 44.00	IDR 44.00	IDR 44.00	1.19M
2026-06-03	IDR 48.00	-4.00%	IDR 50.00	IDR 50.00	IDR 45.00	1.95M
2026-06-02	IDR 50.00	+4.17%	IDR 48.00	IDR 51.00	IDR 48.00	2.17M
2026-05-29	IDR 48.00	+4.35%	IDR 49.00	IDR 49.00	IDR 48.00	4.27M
2026-05-28	IDR 46.00	0.00%	IDR 46.00	IDR 46.00	IDR 46.00	0
2026-05-27	IDR 46.00	0.00%	IDR 46.00	IDR 46.00	IDR 46.00	0
2026-05-26	IDR 46.00	+9.52%	IDR 43.00	IDR 46.00	IDR 43.00	1.57M
2026-05-25	IDR 42.00	+7.69%	IDR 42.00	IDR 42.00	IDR 42.00	1.61M