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 21 Jan 2022
100.00% Scripless = 5,958,750,000.000
Local Percentage
98.57%
Foreign Percentage
1.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 52 50 50 163,171 823,624,500 306
27 Jan 2021 0 51 50 51 165,242 831,916,300 387
28 Jan 2021 0 52 50 50 282,159 1,413,976,500 379
29 Jan 2021 0 51 50 50 89,300 446,832,600 239
01 Feb 2021 0 51 50 50 57,157 286,323,800 252
02 Feb 2021 0 51 50 50 40,266 201,341,200 192
03 Feb 2021 0 51 50 50 46,703 233,803,200 196
04 Feb 2021 0 51 50 51 16,687 83,435,600 111
05 Feb 2021 0 51 50 50 39,580 197,919,700 165
08 Feb 2021 0 51 50 51 41,176 207,895,300 137
09 Feb 2021 0 51 50 50 65,131 327,361,100 173
10 Feb 2021 0 51 50 51 75,250 378,322,000 153
11 Feb 2021 0 51 50 50 15,536 77,864,900 62
15 Feb 2021 0 51 50 50 142,384 712,142,700 289
16 Feb 2021 0 51 50 50 99,470 499,165,700 208
17 Feb 2021 0 51 50 50 91,745 458,839,500 159
18 Feb 2021 0 51 50 50 118,149 591,239,100 250
19 Feb 2021 0 51 50 51 56,157 281,574,000 257
22 Feb 2021 0 51 50 51 158,453 793,031,100 239
23 Feb 2021 0 51 50 50 44,744 223,821,500 102
24 Feb 2021 0 51 50 51 26,872 134,729,300 99
25 Feb 2021 0 53 50 52 326,128 1,676,497,300 979
26 Feb 2021 0 53 50 51 79,134 405,662,000 457
01 Mar 2021 0 52 50 51 73,505 373,465,700 168
02 Mar 2021 0 52 50 52 318,746 1,606,420,700 889
03 Mar 2021 0 52 50 50 314,027 1,575,333,600 427
04 Mar 2021 0 51 50 51 99,206 497,417,500 791
05 Mar 2021 0 51 50 51 78,247 392,719,700 1,028
08 Mar 2021 0 51 50 50 53,480 268,560,500 109
09 Mar 2021 0 51 50 50 86,274 431,392,400 232
10 Mar 2021 0 51 50 50 41,730 208,796,300 163
12 Mar 2021 0 51 50 50 27,227 136,550,500 104
15 Mar 2021 0 51 50 50 50,442 252,799,200 689
16 Mar 2021 0 67 50 67 3,131,100 19,011,897,000 14,706
17 Mar 2021 0 78 63 63 1,050,623 6,931,235,700 3,103
18 Mar 2021 0 60 59 59 37,192 219,433,000 218
19 Mar 2021 0 55 55 55 40,275 221,512,500 1,165
22 Mar 2021 0 60 52 52 697,013 3,679,831,200 3,588
23 Mar 2021 0 58 50 57 471,918 2,534,166,400 1,739
24 Mar 2021 0 62 54 56 617,397 3,572,253,000 4,827
25 Mar 2021 0 57 53 53 255,304 1,372,277,400 968
26 Mar 2021 0 58 52 54 252,263 1,392,791,100 1,348
29 Mar 2021 0 57 53 55 136,722 751,675,500 743
30 Mar 2021 0 62 54 58 701,795 4,086,471,900 4,126
31 Mar 2021 0 59 56 58 432,221 2,483,701,200 3,304
01 Apr 2021 0 60 56 57 388,312 2,218,787,900 1,180
05 Apr 2021 0 59 56 57 354,522 2,022,985,700 1,871
06 Apr 2021 0 60 56 57 839,634 4,853,296,400 3,642
07 Apr 2021 0 58 55 56 354,550 1,985,706,500 1,027
08 Apr 2021 0 60 55 58 461,374 2,668,345,700 1,992
09 Apr 2021 0 60 56 57 288,553 1,664,921,100 1,252
12 Apr 2021 0 75 56 72 3,149,191 20,880,871,200 10,494
13 Apr 2021 0 73 67 67 148,513 1,012,752,300 945
14 Apr 2021 0 63 63 63 58,136 366,256,800 282
15 Apr 2021 0 67 59 61 913,936 5,598,735,400 4,226
16 Apr 2021 0 63 58 59 270,133 1,608,628,400 1,328
19 Apr 2021 0 69 59 63 1,512,212 9,748,361,900 5,227
20 Apr 2021 0 64 60 60 242,091 1,474,418,900 1,184
21 Apr 2021 0 65 60 61 258,949 1,615,177,200 1,208
22 Apr 2021 0 63 60 60 132,250 805,660,000 535
23 Apr 2021 0 63 59 60 173,409 1,052,547,700 736
26 Apr 2021 0 65 60 65 431,600 2,731,142,900 1,469
27 Apr 2021 0 66 61 61 334,859 2,067,186,600 1,474
28 Apr 2021 0 61 57 59 279,012 1,634,249,000 1,037
29 Apr 2021 0 60 58 59 113,909 666,678,600 515
30 Apr 2021 0 60 57 57 161,054 932,070,100 680
03 May 2021 0 60 57 57 152,903 890,308,700 649
04 May 2021 0 59 56 58 76,548 437,577,600 454
05 May 2021 0 60 57 57 162,379 941,220,400 661
06 May 2021 0 58 57 57 65,053 371,517,800 328
07 May 2021 0 58 56 57 101,677 574,062,600 382
10 May 2021 0 57 55 56 81,131 454,690,200 421
11 May 2021 0 57 55 56 58,856 330,481,400 278
17 May 2021 0 58 54 54 115,676 635,677,100 481
18 May 2021 0 54 52 53 129,113 682,209,000 418
19 May 2021 0 54 52 54 31,815 169,221,600 205
20 May 2021 0 55 53 54 59,822 322,790,600 230
21 May 2021 0 54 53 53 18,127 96,609,200 121
24 May 2021 0 55 52 52 55,467 296,243,800 299
25 May 2021 0 54 52 54 11,929 63,217,600 125
27 May 2021 0 54 52 53 61,343 322,343,100 312
28 May 2021 0 54 52 53 69,081 365,206,600 277
31 May 2021 0 55 53 53 65,729 352,079,100 200
02 Jun 2021 0 66 53 55 1,799,920 10,778,245,800 4,014
03 Jun 2021 0 57 54 55 136,034 753,483,700 776
04 Jun 2021 0 58 54 56 157,917 882,017,600 567
07 Jun 2021 0 57 55 55 96,079 530,742,800 323
08 Jun 2021 0 57 54 55 71,221 395,185,400 526
09 Jun 2021 0 62 55 60 667,642 3,938,840,600 3,223
10 Jun 2021 0 62 56 56 155,776 894,865,800 1,067
11 Jun 2021 0 59 56 57 71,693 412,521,000 498
14 Jun 2021 0 59 56 57 42,402 241,982,100 305
15 Jun 2021 0 62 56 59 572,119 3,382,051,600 1,641
16 Jun 2021 0 61 59 59 172,235 1,028,057,500 921
17 Jun 2021 0 61 59 59 52,640 313,434,600 352
18 Jun 2021 0 60 57 58 149,649 869,224,900 437
21 Jun 2021 0 62 56 59 213,135 1,265,191,500 784
22 Jun 2021 0 60 58 59 55,307 323,875,400 372
23 Jun 2021 0 60 58 58 70,649 415,171,800 303
24 Jun 2021 0 62 58 60 130,040 776,319,900 598
25 Jun 2021 0 61 59 59 38,543 228,349,600 282
28 Jun 2021 0 67 58 60 558,057 3,504,740,200 2,103
29 Jun 2021 0 63 60 60 108,814 665,580,800 586
30 Jun 2021 0 65 59 59 103,605 630,380,100 414
01 Jul 2021 0 61 58 59 61,823 364,587,200 283
02 Jul 2021 0 60 58 58 55,216 323,114,700 277
05 Jul 2021 0 60 58 59 37,364 217,707,300 216
06 Jul 2021 0 60 58 58 28,823 167,349,100 196
07 Jul 2021 0 59 56 57 90,421 512,687,800 411
08 Jul 2021 0 63 57 59 150,910 906,851,600 605
09 Jul 2021 0 61 58 59 21,660 127,807,100 175
12 Jul 2021 0 60 57 57 63,521 365,160,500 247
13 Jul 2021 0 59 57 58 37,822 216,088,000 164
14 Jul 2021 0 59 55 55 67,550 378,932,200 252
15 Jul 2021 0 56 52 55 133,207 715,893,700 422
16 Jul 2021 0 56 54 55 20,932 113,864,500 150
19 Jul 2021 0 55 53 55 25,893 138,868,600 244
21 Jul 2021 0 56 54 55 14,043 76,365,900 129
22 Jul 2021 0 60 54 56 94,261 539,918,400 401
23 Jul 2021 0 57 55 56 12,126 67,528,800 85
26 Jul 2021 0 57 55 55 19,980 110,252,100 127
27 Jul 2021 0 56 54 55 33,344 181,451,300 148
28 Jul 2021 0 57 54 55 15,425 84,582,800 125
29 Jul 2021 0 56 54 54 24,135 130,533,800 144
30 Jul 2021 0 55 53 55 11,334 61,132,000 116
02 Aug 2021 0 55 53 54 23,029 123,736,500 171
03 Aug 2021 0 57 53 55 40,677 225,560,200 243
04 Aug 2021 0 56 54 54 14,214 77,034,100 70
05 Aug 2021 0 59 53 55 156,244 871,875,700 538
06 Aug 2021 0 56 54 54 23,195 125,613,500 155
09 Aug 2021 0 55 53 54 15,675 84,683,100 147
10 Aug 2021 0 55 53 53 44,634 237,097,800 192
12 Aug 2021 0 55 53 55 18,909 101,092,000 150
13 Aug 2021 0 56 54 55 20,117 109,903,900 132
16 Aug 2021 0 55 52 53 38,214 201,878,800 144
18 Aug 2021 0 56 53 55 46,256 253,884,100 297
19 Aug 2021 0 55 53 54 34,160 181,483,100 160
20 Aug 2021 0 55 53 54 12,742 68,209,300 136
23 Aug 2021 0 55 53 54 90,526 483,235,900 222
24 Aug 2021 0 56 53 54 52,929 288,808,100 289
25 Aug 2021 0 55 53 54 26,266 140,804,700 157
26 Aug 2021 0 61 53 56 428,891 2,453,318,200 812
27 Aug 2021 0 63 55 56 441,353 2,563,751,300 1,610
30 Aug 2021 0 57 54 55 65,243 356,580,700 424
31 Aug 2021 0 56 54 55 16,524 90,589,600 232
01 Sep 2021 0 56 54 55 32,760 177,616,500 197
02 Sep 2021 0 56 54 55 45,041 249,107,200 264
03 Sep 2021 0 58 54 55 105,813 590,041,200 455
06 Sep 2021 0 56 54 55 30,910 169,423,100 180
07 Sep 2021 0 56 54 55 28,041 154,442,400 168
08 Sep 2021 0 57 55 56 58,032 322,926,900 278
09 Sep 2021 0 57 55 56 43,589 244,821,000 242
10 Sep 2021 0 56 55 55 37,683 208,473,100 133
13 Sep 2021 0 56 55 55 16,782 92,564,900 157
14 Sep 2021 0 58 55 56 71,562 402,921,600 337
15 Sep 2021 0 58 56 57 80,865 458,069,100 357
16 Sep 2021 0 58 56 57 34,081 195,063,100 225
17 Sep 2021 0 58 56 57 31,672 180,029,900 155
20 Sep 2021 0 58 56 57 21,058 119,856,100 139
21 Sep 2021 0 57 55 57 23,787 133,888,500 152
22 Sep 2021 0 58 56 56 58,632 330,915,800 228
23 Sep 2021 0 67 55 58 1,968,187 12,278,711,500 6,076
24 Sep 2021 0 61 58 59 306,889 1,821,755,400 1,424
27 Sep 2021 0 64 56 60 609,509 3,673,162,600 2,277
28 Sep 2021 0 62 56 57 337,862 1,974,336,500 1,866
29 Sep 2021 0 59 55 57 125,074 704,824,500 620
30 Sep 2021 0 58 56 56 92,246 518,498,300 535
01 Oct 2021 0 58 55 56 80,022 449,410,300 440
04 Oct 2021 0 58 55 55 87,493 489,646,100 529
05 Oct 2021 0 57 55 56 74,845 416,258,700 285
06 Oct 2021 0 56 55 55 45,529 251,102,700 241
07 Oct 2021 0 57 55 56 29,686 165,318,900 218
08 Oct 2021 0 57 55 56 46,078 257,359,700 192
11 Oct 2021 0 57 56 56 17,474 98,176,500 150
12 Oct 2021 0 57 55 55 19,498 108,521,200 152
13 Oct 2021 0 57 55 56 40,651 226,860,600 290
14 Oct 2021 0 57 55 56 37,890 211,869,700 194
15 Oct 2021 0 57 55 56 14,072 78,380,700 119
18 Oct 2021 0 57 55 56 20,989 117,717,600 125
19 Oct 2021 0 64 55 61 966,303 5,851,483,200 3,917
21 Oct 2021 0 62 58 59 189,532 1,119,057,100 877
22 Oct 2021 0 61 59 59 81,559 487,543,800 302
25 Oct 2021 0 61 59 59 59,131 353,670,400 419
26 Oct 2021 0 60 58 59 47,043 277,585,300 284
27 Oct 2021 0 63 57 58 266,159 1,581,544,300 886
28 Oct 2021 0 58 57 58 37,990 217,701,400 205
29 Oct 2021 0 59 57 57 46,162 264,810,800 293
01 Nov 2021 0 61 56 57 164,946 962,226,400 849
02 Nov 2021 0 59 57 57 35,712 204,264,500 274
03 Nov 2021 0 75 57 63 6,384,617 43,578,456,800 22,462
04 Nov 2021 0 68 60 64 1,830,702 11,756,994,000 6,857
05 Nov 2021 0 65 61 61 267,032 1,668,602,200 1,485
08 Nov 2021 0 64 60 63 258,991 1,615,934,100 1,373
09 Nov 2021 0 66 62 62 459,650 2,931,106,800 2,062
10 Nov 2021 0 65 61 62 506,161 3,188,045,200 1,719
11 Nov 2021 0 67 62 64 963,671 6,216,030,900 3,409
12 Nov 2021 0 65 63 63 278,951 1,774,865,600 1,306
15 Nov 2021 0 64 60 60 214,776 1,312,185,600 1,017
16 Nov 2021 0 63 60 63 153,826 944,539,500 742
17 Nov 2021 0 63 61 61 116,866 718,599,600 584
18 Nov 2021 0 62 60 61 77,758 472,872,200 453
19 Nov 2021 0 63 60 61 139,246 855,518,400 509
22 Nov 2021 0 62 60 61 71,565 435,580,500 333
23 Nov 2021 0 65 58 63 489,075 3,029,118,400 2,691
24 Nov 2021 0 64 59 60 225,950 1,381,036,300 3,517
25 Nov 2021 0 63 60 60 156,053 946,335,300 638
26 Nov 2021 0 61 59 59 61,569 369,414,400 255
29 Nov 2021 0 60 57 58 140,870 820,564,900 404
30 Nov 2021 0 60 57 58 53,737 313,112,900 293
01 Dec 2021 0 59 56 56 72,529 411,657,600 356
02 Dec 2021 0 57 56 56 36,759 207,173,000 246
03 Dec 2021 0 59 56 57 47,408 270,068,500 267
06 Dec 2021 0 58 56 56 36,914 207,362,900 205
07 Dec 2021 0 57 55 56 76,486 427,936,600 288
08 Dec 2021 0 57 55 55 58,925 326,315,700 294
09 Dec 2021 0 56 54 55 27,042 148,628,200 255
10 Dec 2021 0 58 54 56 114,913 637,576,000 535
13 Dec 2021 0 57 54 55 123,033 678,843,000 357
15 Dec 2021 0 56 54 55 35,101 191,861,800 265
16 Dec 2021 0 55 53 54 61,805 333,614,600 229
17 Dec 2021 0 56 53 56 63,842 346,855,100 261
20 Dec 2021 0 57 54 55 69,346 382,794,800 353
21 Dec 2021 0 56 53 54 67,589 365,922,400 285
22 Dec 2021 0 55 53 54 28,875 156,144,300 172
23 Dec 2021 0 55 53 54 35,662 189,878,600 283
24 Dec 2021 0 54 53 53 35,750 189,992,600 280
27 Dec 2021 0 55 53 53 57,148 307,388,300 293
28 Dec 2021 0 55 53 53 51,115 274,298,400 225
29 Dec 2021 0 55 53 53 61,958 333,241,500 264
30 Dec 2021 0 55 53 53 63,609 342,781,000 236
03 Jan 2022 0 54 53 54 17,981 95,910,300 148
04 Jan 2022 0 59 53 55 277,528 1,548,894,900 1,031
05 Jan 2022 0 55 53 54 66,672 361,091,400 277
06 Jan 2022 0 59 53 56 387,907 2,166,887,100 1,425
07 Jan 2022 0 56 54 54 53,740 295,709,300 401
10 Jan 2022 0 55 54 54 20,755 112,798,600 149
11 Jan 2022 0 55 53 54 63,120 338,801,000 305
12 Jan 2022 0 55 53 54 27,873 149,360,500 208
13 Jan 2022 0 54 53 53 20,525 109,396,500 133
14 Jan 2022 0 54 53 53 9,928 53,001,100 159
17 Jan 2022 0 54 53 54 28,540 153,369,800 160
18 Jan 2022 0 54 53 53 17,804 94,742,100 99
19 Jan 2022 0 55 53 54 47,708 257,413,100 187
20 Jan 2022 0 55 53 55 18,903 102,917,400 109
21 Jan 2022 0 55 53 54 66,958 358,229,700 213

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 20 Jul 2020 26 Aug 2020 Active
Proxy Voting   - 29 Jul 2020 26 Aug 2020 Active
Proxy Voting   - 31 May 2019 02 Jul 2019 Active