Efek Terdaftar

MENTENG HERITAGE REALTY Tbk, PT

Security name
MENTENG HERITAGE REALTY Tbk
Issuer
MENTENG HERITAGE REALTY Tbk, PT
ISIN Code
ID1000148505
Short Code
HRME
Type
Saham Biasa
Listing Date
12 April 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,191,750,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
5,958,750,000 (Total)
As of 10 Dec 2019
100.00% Scripless = 5,958,750,000.000
Local Percentage
99.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Apr 2019 0 178 178 178 554 9,861,200 21
15 Apr 2019 0 240 240 240 1,188 28,512,000 42
16 Apr 2019 0 300 300 300 3,574 107,220,000 44
18 Apr 2019 0 374 374 374 22,523 842,360,200 96
22 Apr 2019 0 466 460 466 32,291 1,504,745,600 179
23 Apr 2019 0 580 565 580 83,786 4,845,959,500 1,130
24 Apr 2019 0 700 460 460 192,085 10,181,579,100 4,884
25 Apr 2019 0 460 350 440 67,570 2,606,400,200 1,906
26 Apr 2019 0 460 350 372 44,545 1,743,847,000 1,169
29 Apr 2019 0 412 358 384 33,137 1,311,465,800 1,103
30 Apr 2019 0 406 376 382 18,219 711,094,400 579
02 May 2019 0 400 344 356 12,857 469,137,000 734
03 May 2019 0 358 342 342 2,270 78,895,000 166
06 May 2019 0 340 280 310 4,827 153,366,400 213
07 May 2019 0 324 280 320 10,975 320,657,800 672
08 May 2019 0 330 300 312 4,972 153,979,600 195
09 May 2019 0 318 302 308 288 8,873,400 41
13 May 2019 0 294 270 276 3,337 93,544,400 113
15 May 2019 0 290 250 290 5,038 139,036,000 299
16 May 2019 0 290 250 288 7,086 190,563,400 453
17 May 2019 0 280 260 260 550 14,477,800 50
20 May 2019 0 324 250 324 53,240 1,412,785,200 918
21 May 2019 0 328 290 320 12,734 395,595,000 567
22 May 2019 0 320 296 302 35,781 1,074,475,200 158
23 May 2019 0 300 276 276 5,526 155,810,800 128
24 May 2019 0 316 240 260 152,525 4,038,647,600 1,311
27 May 2019 0 300 244 284 123,053 3,249,015,800 1,176
28 May 2019 0 332 272 272 74,256 2,281,054,800 1,351
29 May 2019 0 302 268 280 82,359 2,353,330,800 432
31 May 2019 0 286 282 282 3,614 102,477,000 81
10 Jun 2019 0 284 268 270 8,036 218,965,600 224
11 Jun 2019 0 268 264 266 5,861 156,074,600 108
12 Jun 2019 0 310 266 298 77,379 2,250,986,400 962
13 Jun 2019 0 310 286 296 44,299 1,317,045,200 831
14 Jun 2019 0 312 290 292 98,390 2,985,143,400 844
17 Jun 2019 0 324 280 324 111,751 3,348,746,000 1,568
18 Jun 2019 0 360 312 360 126,481 4,182,391,600 1,561
19 Jun 2019 0 364 350 352 55,064 1,952,546,600 844
20 Jun 2019 0 384 342 382 123,662 4,439,973,200 1,586
21 Jun 2019 0 402 382 400 79,320 3,133,863,400 926
24 Jun 2019 0 400 390 394 52,712 2,080,038,000 492
25 Jun 2019 0 394 382 386 45,315 1,752,818,800 555
26 Jun 2019 0 384 368 368 45,191 1,713,346,400 710
27 Jun 2019 0 370 350 350 53,743 1,934,864,800 962
28 Jun 2019 0 436 350 436 203,804 8,062,652,200 2,549
01 Jul 2019 0 454 432 436 89,055 3,938,263,600 1,287
02 Jul 2019 0 476 434 466 237,228 10,811,324,400 2,004
03 Jul 2019 0 580 444 580 123,583 6,285,050,500 1,130
04 Jul 2019 0 610 565 585 101,977 5,975,693,500 1,382
05 Jul 2019 0 605 535 540 102,682 5,855,256,000 888
08 Jul 2019 0 545 515 520 90,177 4,796,881,000 866
09 Jul 2019 0 560 520 525 101,767 5,466,033,000 1,120
10 Jul 2019 0 560 525 530 108,352 5,857,258,000 941
11 Jul 2019 0 565 530 535 123,406 6,727,499,000 1,445
12 Jul 2019 0 565 510 520 122,355 6,531,965,000 1,169
15 Jul 2019 0 560 515 530 113,493 6,077,590,000 1,117
16 Jul 2019 0 540 520 530 46,212 2,444,904,000 664
17 Jul 2019 0 550 525 545 121,294 6,526,606,000 1,778
18 Jul 2019 0 680 535 680 107,855 6,463,385,000 1,018
19 Jul 2019 0 710 680 690 84,313 5,832,244,500 1,612
22 Jul 2019 0 725 650 715 80,534 5,660,127,000 1,278
23 Jul 2019 0 755 700 705 113,072 8,143,584,500 1,647
24 Jul 2019 0 720 700 710 75,290 5,342,900,000 922
25 Jul 2019 0 785 705 775 85,414 6,306,793,500 1,424
29 Jul 2019 0 780 740 755 87,267 6,625,985,000 882
30 Jul 2019 0 770 745 755 60,057 4,562,946,500 878
31 Jul 2019 0 800 740 740 92,848 7,090,271,500 1,194
01 Aug 2019 0 755 740 740 36,187 2,711,459,000 680
05 Aug 2019 0 755 710 725 54,789 4,062,207,000 785
06 Aug 2019 0 735 700 735 49,571 3,539,950,500 1,171
07 Aug 2019 0 840 735 765 86,417 6,604,398,000 1,611
08 Aug 2019 0 790 735 775 79,968 6,138,854,000 1,433
09 Aug 2019 0 785 765 775 43,758 3,394,189,500 855
12 Aug 2019 0 815 780 810 61,808 4,900,762,000 1,045
13 Aug 2019 0 815 795 805 64,281 5,200,750,500 1,297
14 Aug 2019 0 840 800 840 82,072 6,716,800,500 1,365
15 Aug 2019 0 850 825 825 64,650 5,402,404,500 864
16 Aug 2019 0 860 825 840 98,414 8,268,203,000 1,627
19 Aug 2019 0 870 835 850 77,651 6,590,886,500 1,638
20 Aug 2019 0 870 815 840 94,559 8,076,479,000 1,939
21 Aug 2019 0 865 825 835 88,546 7,482,186,000 1,542
22 Aug 2019 0 870 835 845 78,781 6,707,289,500 1,047
23 Aug 2019 0 880 840 875 57,685 4,920,409,000 1,354
26 Aug 2019 0 900 865 870 75,759 6,663,318,000 1,545
27 Aug 2019 0 905 860 895 80,750 7,104,057,500 1,346
28 Aug 2019 0 925 880 890 81,123 7,337,680,000 1,868
29 Aug 2019 0 920 870 885 134,286 12,085,199,500 2,680
30 Aug 2019 0 920 880 915 111,952 10,098,462,000 2,539
02 Sep 2019 0 925 890 895 97,345 8,888,481,500 1,887
03 Sep 2019 0 915 840 890 123,107 11,021,760,000 2,479
04 Sep 2019 0 925 885 920 103,859 9,305,416,500 1,839
05 Sep 2019 0 945 920 925 109,291 10,193,621,500 1,639
06 Sep 2019 0 950 920 940 107,548 10,063,655,000 2,243
09 Sep 2019 0 960 930 935 113,120 10,717,995,500 2,156
10 Sep 2019 0 935 920 925 96,657 8,999,250,500 1,638
11 Sep 2019 0 970 920 970 120,678 11,272,885,000 2,684
12 Sep 2019 0 985 970 970 112,832 11,046,119,000 1,977
13 Sep 2019 0 985 945 955 111,105 10,798,184,000 2,125
16 Sep 2019 0 980 940 955 118,990 11,488,650,500 2,248
17 Sep 2019 0 990 950 985 117,112 11,302,404,500 1,756
18 Sep 2019 0 1,000 955 960 135,965 13,359,070,000 2,037
19 Sep 2019 0 1,000 960 1,000 114,395 11,175,319,500 1,926
20 Sep 2019 0 1,020 970 985 119,633 12,021,265,000 1,902
23 Sep 2019 0 1,045 980 1,010 147,975 14,799,312,000 2,449
24 Sep 2019 0 1,050 1,010 1,035 142,451 14,649,397,500 2,204
25 Sep 2019 0 1,060 1,020 1,025 151,502 15,791,651,000 2,273
26 Sep 2019 0 1,055 1,025 1,035 124,085 12,872,827,000 2,127
27 Sep 2019 0 1,060 1,020 1,020 127,223 13,284,947,500 2,514
30 Sep 2019 0 1,045 1,000 1,005 134,891 13,865,807,500 1,999
01 Oct 2019 0 1,030 985 1,010 136,424 13,820,362,500 2,453
02 Oct 2019 0 1,030 990 1,000 125,702 12,777,666,000 2,001
03 Oct 2019 0 1,015 970 995 137,828 13,822,238,000 2,489
04 Oct 2019 0 1,020 995 1,020 113,353 11,411,495,000 2,025
07 Oct 2019 0 1,040 1,015 1,015 126,557 12,996,430,500 2,231
08 Oct 2019 0 1,035 1,010 1,015 120,901 12,339,683,000 2,148
09 Oct 2019 0 1,035 1,000 1,010 139,850 14,302,397,500 2,175
10 Oct 2019 0 1,030 1,000 1,015 149,824 15,262,546,000 2,611
11 Oct 2019 0 1,060 1,010 1,060 146,746 15,184,520,500 2,508
14 Oct 2019 0 1,105 1,050 1,100 230,304 24,720,025,500 3,646
15 Oct 2019 0 1,110 1,075 1,080 129,890 14,229,282,500 2,256
16 Oct 2019 0 1,120 985 995 188,143 20,143,356,000 3,898
17 Oct 2019 0 1,020 890 975 231,025 22,976,422,500 3,825
18 Oct 2019 0 1,015 975 1,005 149,304 14,867,671,000 3,121
21 Oct 2019 0 1,030 1,005 1,030 156,375 15,935,503,500 2,830
22 Oct 2019 0 1,070 1,030 1,070 170,021 17,762,038,500 2,941
23 Oct 2019 0 1,095 1,050 1,055 150,345 16,221,429,000 2,537
24 Oct 2019 0 1,075 1,055 1,055 141,345 15,045,572,500 1,291
28 Oct 2019 0 1,055 1,025 1,025 151,608 15,852,802,000 2,561
29 Oct 2019 0 1,045 1,020 1,030 253,974 26,303,178,000 2,862
30 Oct 2019 0 1,045 1,010 1,020 165,751 17,118,124,500 2,813
31 Oct 2019 0 1,035 1,005 1,015 105,948 10,840,998,500 1,823
01 Nov 2019 0 1,020 995 1,005 123,211 12,429,186,000 1,699
04 Nov 2019 0 1,025 1,000 1,010 320,461 32,331,463,500 2,148
05 Nov 2019 0 1,015 985 985 113,043 11,365,835,500 2,115
06 Nov 2019 0 995 980 985 77,142 7,629,297,500 1,517
08 Nov 2019 0 995 980 990 281,538 27,875,205,500 1,679
11 Nov 2019 0 1,005 975 975 135,422 13,480,552,000 1,981
12 Nov 2019 0 995 975 985 134,920 13,318,472,000 2,147
13 Nov 2019 0 1,010 985 1,010 185,135 18,398,594,000 1,709
14 Nov 2019 0 1,040 1,010 1,015 198,780 20,255,789,500 1,752
18 Nov 2019 0 1,030 1,015 1,020 188,960 19,313,218,500 459
20 Nov 2019 0 1,035 1,020 1,025 186,151 19,179,360,000 1,177
25 Nov 2019 0 1,035 1,020 1,025 185,995 19,105,330,500 983
27 Nov 2019 0 1,055 1,020 1,035 144,896 14,979,999,500 1,232
28 Nov 2019 0 1,045 1,010 1,020 156,744 16,243,504,500 1,291
29 Nov 2019 0 1,030 1,010 1,025 129,437 13,244,927,500 764
02 Dec 2019 0 1,040 1,020 1,035 152,660 15,694,765,500 1,649
03 Dec 2019 0 1,050 1,030 1,035 123,923 12,918,375,500 1,278
04 Dec 2019 0 1,045 1,025 1,030 150,190 15,580,095,500 1,966
05 Dec 2019 0 1,030 1,015 1,015 122,702 12,601,751,000 1,163
06 Dec 2019 0 1,030 1,010 1,025 170,539 17,444,972,000 1,787
10 Dec 2019 0 1,045 1,025 1,030 148,559 15,380,526,500 515

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2019 02 Jul 2019 Active