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 11 May 2021
100.00% Scripless = 5,958,750,000.000
Local Percentage
98.93%
Foreign Percentage
1.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 214 214 214 1,644 35,181,600 95
20 May 2020 0 200 200 200 82 1,640,000 16
26 May 2020 0 186 186 186 1,634 30,392,400 36
27 May 2020 0 186 173 173 731 12,691,900 58
28 May 2020 0 161 161 161 7,120 114,632,000 53
29 May 2020 0 150 150 150 914 13,710,000 73
02 Jun 2020 0 140 140 140 16,369 229,166,000 92
03 Jun 2020 0 131 131 131 2,539 33,260,900 66
04 Jun 2020 0 122 122 122 3,123 38,100,600 101
05 Jun 2020 0 114 114 114 8,629 98,370,600 177
08 Jun 2020 0 147 107 130 908,459 11,136,870,100 9,403
09 Jun 2020 0 173 140 154 1,040,989 16,085,360,700 9,283
10 Jun 2020 0 160 144 144 220,134 3,258,600,200 1,826
11 Jun 2020 0 142 134 134 12,025 161,570,400 148
12 Jun 2020 0 125 125 125 4,543 56,787,500 85
15 Jun 2020 0 145 117 117 306,944 3,697,782,900 3,091
16 Jun 2020 0 124 109 112 498,786 5,646,967,400 5,235
17 Jun 2020 0 133 105 125 812,663 10,110,097,000 6,863
18 Jun 2020 0 129 117 117 484,080 5,827,125,600 2,607
19 Jun 2020 0 119 110 110 267,544 3,039,274,900 1,201
22 Jun 2020 0 119 103 116 266,277 3,051,901,700 2,232
23 Jun 2020 0 119 110 110 357,486 4,034,386,200 2,405
24 Jun 2020 0 111 105 107 440,165 4,735,977,700 2,309
25 Jun 2020 0 108 100 102 556,393 5,741,618,600 3,209
26 Jun 2020 0 108 98 100 529,189 5,424,464,300 2,380
29 Jun 2020 0 101 93 95 288,506 2,744,199,800 1,788
30 Jun 2020 0 100 90 90 129,427 1,182,158,600 1,202
01 Jul 2020 0 98 84 93 994,706 9,111,178,200 6,178
02 Jul 2020 0 97 88 88 380,259 3,438,183,100 1,918
03 Jul 2020 0 88 83 85 148,913 1,272,217,700 1,021
06 Jul 2020 0 90 80 84 531,330 4,415,288,400 2,171
07 Jul 2020 0 85 79 83 792,607 6,584,364,900 1,386
08 Jul 2020 0 89 78 81 975,003 7,966,936,500 3,049
09 Jul 2020 0 85 79 81 892,499 7,239,832,800 1,671
10 Jul 2020 0 82 78 78 607,283 4,832,262,600 1,392
13 Jul 2020 0 81 73 79 1,780,279 14,121,394,200 3,586
14 Jul 2020 0 81 77 79 1,091,797 8,612,324,500 1,962
15 Jul 2020 0 79 74 76 780,406 6,028,240,400 1,767
16 Jul 2020 0 77 71 72 848,741 6,214,249,100 1,926
17 Jul 2020 0 72 67 68 197,830 1,349,965,500 1,280
20 Jul 2020 0 77 64 67 1,799,940 12,454,285,300 4,748
21 Jul 2020 0 69 63 66 1,255,132 8,369,449,400 2,070
22 Jul 2020 0 67 63 64 1,328,072 8,551,640,500 2,219
23 Jul 2020 0 65 60 61 1,034,972 6,466,997,700 2,808
24 Jul 2020 0 62 57 57 1,430,912 8,218,574,400 2,229
27 Jul 2020 0 57 54 54 147,922 800,721,100 693
28 Jul 2020 0 67 51 54 2,290,727 13,080,363,800 8,796
29 Jul 2020 0 55 51 52 583,053 3,121,114,400 2,096
30 Jul 2020 0 55 52 54 152,254 813,521,500 906
03 Aug 2020 0 56 51 52 211,186 1,100,290,400 1,298
04 Aug 2020 0 53 51 51 44,516 228,929,400 294
05 Aug 2020 0 58 51 52 413,329 2,233,066,800 1,689
06 Aug 2020 0 55 51 52 253,012 1,319,194,800 931
07 Aug 2020 0 54 51 52 108,493 569,716,300 525
10 Aug 2020 0 54 51 52 54,217 281,734,700 333
11 Aug 2020 0 52 51 52 108,158 554,517,600 327
12 Aug 2020 0 53 51 52 41,654 214,351,200 226
13 Aug 2020 0 52 51 51 41,634 212,747,700 160
14 Aug 2020 0 52 50 51 67,936 343,828,800 307
18 Aug 2020 0 51 50 50 109,111 545,643,000 459
19 Aug 2020 0 51 50 50 40,662 204,179,900 136
24 Aug 2020 0 51 50 50 138,462 692,595,400 282
25 Aug 2020 0 50 50 50 22,665 113,325,000 157
26 Aug 2020 0 50 50 50 13,139 65,695,000 108
27 Aug 2020 0 50 50 50 68,273 341,365,000 195
28 Aug 2020 0 50 50 50 19,336 96,680,000 136
31 Aug 2020 0 50 50 50 2,287 11,435,000 41
01 Sep 2020 0 50 50 50 5,292 26,460,000 34
02 Sep 2020 0 50 50 50 3,606 18,030,000 38
04 Sep 2020 0 50 50 50 1,860 9,300,000 35
07 Sep 2020 0 50 50 50 1,359 6,795,000 31
09 Sep 2020 0 50 50 50 108 540,000 12
11 Sep 2020 0 50 50 50 56 280,000 13
14 Sep 2020 0 50 50 50 833 4,165,000 20
15 Sep 2020 0 50 50 50 1,616 8,080,000 24
16 Sep 2020 0 50 50 50 181 905,000 13
18 Sep 2020 0 50 50 50 19 95,000 7
21 Sep 2020 0 50 50 50 761 3,805,000 15
22 Sep 2020 0 50 50 50 44 220,000 11
25 Sep 2020 0 50 50 50 1,329 6,645,000 15
28 Sep 2020 0 50 50 50 135 675,000 23
01 Oct 2020 0 50 50 50 563 2,815,000 100
02 Oct 2020 0 50 50 50 258 1,290,000 15
05 Oct 2020 0 50 50 50 363 1,815,000 15
06 Oct 2020 0 50 50 50 16,854 84,270,000 52
08 Oct 2020 0 50 50 50 6,079 30,395,000 48
09 Oct 2020 0 50 50 50 3,162 15,810,000 32
13 Oct 2020 0 50 50 50 1,710 8,550,000 27
14 Oct 2020 0 50 50 50 789 3,945,000 27
15 Oct 2020 0 50 50 50 21,390 106,950,000 37
16 Oct 2020 0 50 50 50 3,949 19,745,000 34
19 Oct 2020 0 50 50 50 16,527 82,635,000 50
21 Oct 2020 0 50 50 50 3,415 17,075,000 18
22 Oct 2020 0 50 50 50 2,023 10,115,000 12
23 Oct 2020 0 50 50 50 1,148 5,740,000 20
27 Oct 2020 0 50 50 50 153 765,000 13
02 Nov 2020 0 50 50 50 141 705,000 17
03 Nov 2020 0 50 50 50 47 235,000 9
04 Nov 2020 0 50 50 50 282 1,410,000 14
05 Nov 2020 0 50 50 50 4,167 20,835,000 27
06 Nov 2020 0 50 50 50 49 245,000 9
09 Nov 2020 0 50 50 50 4,154 20,770,000 35
10 Nov 2020 0 50 50 50 2,809 14,045,000 26
12 Nov 2020 0 50 50 50 2,741 13,705,000 26
13 Nov 2020 0 50 50 50 3,370 16,850,000 33
17 Nov 2020 0 50 50 50 1,722 8,610,000 26
18 Nov 2020 0 50 50 50 946 4,730,000 29
19 Nov 2020 0 50 50 50 2,586 12,930,000 34
20 Nov 2020 0 50 50 50 12,839 64,195,000 47
23 Nov 2020 0 58 50 54 617,748 3,325,026,800 3,733
24 Nov 2020 0 60 53 58 673,849 3,852,788,200 2,033
25 Nov 2020 0 72 58 69 1,213,988 8,046,102,500 4,177
26 Nov 2020 0 75 65 67 937,042 6,434,928,900 5,490
27 Nov 2020 0 69 63 63 147,580 937,643,700 638
30 Nov 2020 0 63 59 59 29,860 176,974,500 225
01 Dec 2020 0 55 55 55 40,867 224,768,500 139
02 Dec 2020 0 52 52 52 50,303 261,575,600 239
03 Dec 2020 0 60 50 56 497,644 2,719,274,200 2,150
04 Dec 2020 0 62 53 53 343,242 1,966,412,300 2,034
07 Dec 2020 0 57 52 57 733,282 4,025,681,900 4,452
08 Dec 2020 0 58 55 57 667,481 3,803,265,400 3,970
10 Dec 2020 0 59 55 57 558,782 3,180,254,400 2,547
11 Dec 2020 0 58 55 57 649,430 3,651,159,100 3,531
14 Dec 2020 0 57 55 56 191,181 1,069,231,300 1,615
15 Dec 2020 0 57 53 56 241,203 1,300,805,400 632
16 Dec 2020 0 56 53 54 216,817 1,169,095,800 1,216
17 Dec 2020 0 55 52 53 84,284 447,155,500 330
18 Dec 2020 0 57 54 54 151,431 839,834,700 607
21 Dec 2020 0 56 54 54 128,975 705,217,400 460
22 Dec 2020 0 55 52 52 129,072 682,143,100 459
23 Dec 2020 0 61 51 56 685,096 3,855,188,000 2,126
28 Dec 2020 0 56 53 53 315,839 1,683,545,800 918
29 Dec 2020 0 54 51 53 60,324 317,010,800 434
30 Dec 2020 0 54 51 52 127,059 659,240,700 426
04 Jan 2021 0 53 51 51 90,466 469,239,800 337
05 Jan 2021 0 62 51 53 766,010 4,207,203,300 2,698
06 Jan 2021 0 59 52 54 831,070 4,558,521,200 3,261
07 Jan 2021 0 55 52 54 154,413 820,927,600 595
08 Jan 2021 0 54 52 52 234,275 1,221,970,200 532
11 Jan 2021 0 53 51 52 136,584 709,693,000 444
12 Jan 2021 0 53 51 52 147,407 759,780,500 363
13 Jan 2021 0 55 52 54 241,322 1,288,937,100 588
14 Jan 2021 0 57 52 53 284,400 1,527,798,100 721
15 Jan 2021 0 54 52 53 138,887 727,365,000 345
18 Jan 2021 0 53 51 51 108,064 558,627,700 292
19 Jan 2021 0 53 51 52 118,363 609,633,100 320
20 Jan 2021 0 53 51 51 67,440 345,814,000 194
21 Jan 2021 0 52 51 52 73,813 379,028,200 283
22 Jan 2021 0 52 50 51 234,501 1,186,768,100 357
25 Jan 2021 0 52 51 51 93,561 478,246,300 235
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

Corporate Action

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