Stock listing
IDX:HRME PT Menteng Heritage Realty Tbk Saham
Follow PT Menteng Heritage Realty Tbk into a list and get an email when it puts out news.
Share price · IDX:HRME
28.00 IDR -1.00 (-3.4%)
Close on Nov 3, 2026
- Day range
- 27.00 – 29.00 IDRNov 3, 2026
- Volume
- 2.20M sharesNov 3, 2026
- Market cap
- 166.8B IDRAt the close on Nov 3, 2026 · price × 5.96B shares outstanding
- 52-week range
- 27.00 – 72.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 238.2M IDRMedian day 1.99M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:HRME · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 28.00 | -1.00 | -3.4% | 29.00 | 29.00 | 27.00 | 2,199,900 | |
| 29.00 | 0.00 | 0.0% | 28.00 | 30.00 | 27.00 | 4,518,100 | |
| 29.00 | -2.00 | -6.5% | 29.00 | 34.00 | 29.00 | 9,563,900 | |
| 31.00 | -2.00 | -6.1% | 32.00 | 33.00 | 31.00 | 2,697,800 | |
| 33.00 | -2.00 | -5.7% | 35.00 | 35.00 | 33.00 | 6,957,100 | |
| 35.00 | -2.00 | -5.4% | 37.00 | 38.00 | 35.00 | 6,157,400 | |
| 37.00 | +1.00 | +2.8% | 36.00 | 37.00 | 35.00 | 4,892,000 | |
| 36.00 | 0.00 | 0.0% | 37.00 | 37.00 | 35.00 | 2,558,800 | |
| 36.00 | -1.00 | -2.7% | 37.00 | 37.00 | 35.00 | 8,376,900 | |
| 37.00 | +2.00 | +5.7% | 36.00 | 38.00 | 35.00 | 1,551,900 | |
| 35.00 | +1.00 | +2.9% | 32.00 | 36.00 | 32.00 | 4,737,300 | |
| 34.00 | -2.00 | -5.6% | 35.00 | 35.00 | 34.00 | 948,700 | |
| 36.00 | -3.00 | -7.7% | 34.00 | 37.00 | 34.00 | 7,398,500 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 40.00 | 37.00 | 2,795,000 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 40.00 | 39.00 | 961,400 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 41.00 | 38.00 | 5,346,900 | |
| 39.00 | -3.00 | -7.1% | 42.00 | 43.00 | 37.00 | 7,375,100 | |
| 42.00 | 0.00 | 0.0% | 41.00 | 44.00 | 41.00 | 6,371,000 | |
| 42.00 | +1.00 | +2.4% | 41.00 | 46.00 | 41.00 | 17,794,100 | |
| 41.00 | 0.00 | 0.0% | 41.00 | 46.00 | 40.00 | 29,612,800 | |
| 41.00 | +1.00 | +2.5% | 40.00 | 45.00 | 39.00 | 12,694,500 | |
| 40.00 | +2.00 | +5.3% | 38.00 | 41.00 | 38.00 | 9,195,600 | |
| 38.00 | +1.00 | +2.7% | 37.00 | 45.00 | 35.00 | 40,590,600 | |
| 37.00 | 0.00 | 0.0% | 38.00 | 39.00 | 34.00 | 5,974,900 | |
| 37.00 | 0.00 | 0.0% | 38.00 | 39.00 | 36.00 | 5,827,500 | |
| 37.00 | -5.00 | -11.9% | 42.00 | 43.00 | 36.00 | 27,209,300 | |
| 42.00 | 0.00 | 0.0% | 40.00 | 51.00 | 38.00 | 94,032,500 | |
| 42.00 | -2.00 | -4.5% | 45.00 | 45.00 | 42.00 | 2,700,800 | |
| 44.00 | -1.00 | -2.2% | 44.00 | 44.00 | 44.00 | 1,882,100 | |
| 45.00 | +1.00 | +2.3% | 45.00 | 45.00 | 45.00 | 1,554,900 | |
| 44.00 | -1.00 | -2.2% | 45.00 | 45.00 | 44.00 | 1,042,900 | |
| 45.00 | +1.00 | +2.3% | 47.00 | 47.00 | 45.00 | 1,694,200 | |
| 44.00 | -1.00 | -2.2% | 45.00 | 45.00 | 44.00 | 1,194,200 | |
| 45.00 | +1.00 | +2.3% | 44.00 | 46.00 | 44.00 | 2,718,900 | |
| 44.00 | +1.00 | +2.3% | 43.00 | 45.00 | 43.00 | 1,073,100 | |
| 43.00 | -2.00 | -4.4% | 45.00 | 45.00 | 43.00 | 1,107,300 | |
| 45.00 | 0.00 | 0.0% | 45.00 | 45.00 | 45.00 | 1,759,500 | |
| 45.00 | 0.00 | 0.0% | 45.00 | 45.00 | 44.00 | 1,933,500 | |
| 45.00 | -1.00 | -2.2% | 48.00 | 48.00 | 45.00 | 3,769,400 | |
| 46.00 | +3.00 | +7.0% | 44.00 | 46.00 | 44.00 | 2,458,600 | |
| 43.00 | -1.00 | -2.3% | 44.00 | 44.00 | 42.00 | 1,991,100 | |
| 44.00 | -1.00 | -2.2% | 49.00 | 49.00 | 44.00 | 5,952,700 | |
| 45.00 | +4.00 | +9.8% | 44.00 | 45.00 | 44.00 | 9,488,100 | |
| 41.00 | 0.00 | 0.0% | 41.00 | 41.00 | 40.00 | 2,580,500 | |
| 41.00 | +1.00 | +2.5% | 40.00 | 41.00 | 40.00 | 1,714,300 | |
| 40.00 | +2.00 | +5.3% | 39.00 | 40.00 | 38.00 | 991,100 | |
| 38.00 | -1.00 | -2.6% | 41.00 | 41.00 | 38.00 | 1,914,500 | |
| 39.00 | +3.00 | +8.3% | 38.00 | 39.00 | 38.00 | 1,492,900 | |
| 36.00 | -2.00 | -5.3% | 39.00 | 39.00 | 36.00 | 2,997,000 | |
| 38.00 | -3.00 | -7.3% | 40.00 | 40.00 | 38.00 | 3,019,100 | |
| 41.00 | 0.00 | 0.0% | 41.00 | 41.00 | 41.00 | 0 | |
| 41.00 | -1.00 | -2.4% | 41.00 | 42.00 | 41.00 | 1,071,400 | |
| 42.00 | -1.00 | -2.3% | 40.00 | 42.00 | 40.00 | 1,742,400 | |
| 43.00 | -1.00 | -2.3% | 43.00 | 43.00 | 42.00 | 1,123,500 | |
| 44.00 | 0.00 | 0.0% | 44.00 | 44.00 | 42.00 | 1,925,200 | |
| 44.00 | +1.00 | +2.3% | 43.00 | 45.00 | 43.00 | 1,363,700 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 43.00 | 43.00 | 0 | |
| 43.00 | +1.00 | +2.4% | 42.00 | 43.00 | 42.00 | 1,126,700 | |
| 42.00 | 0.00 | 0.0% | 42.00 | 43.00 | 42.00 | 1,819,800 | |
| 42.00 | +1.00 | +2.4% | 41.00 | 42.00 | 41.00 | 1,116,600 | |
| 41.00 | -2.00 | -4.7% | 42.00 | 42.00 | 41.00 | 964,200 | |
| 43.00 | +1.00 | +2.4% | 41.00 | 43.00 | 41.00 | 749,200 | |
| 42.00 | 0.00 | 0.0% | 42.00 | 42.00 | 42.00 | 1,044,000 | |
| 42.00 | 0.00 | 0.0% | 42.00 | 42.00 | 42.00 | 647,500 | |
| 42.00 | -1.00 | -2.3% | 42.00 | 42.00 | 42.00 | 1,132,500 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 43.00 | 42.00 | 235,000 | |
| 43.00 | +1.00 | +2.4% | 42.00 | 43.00 | 42.00 | 792,500 |
- Ticker
- IDX:HRME
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Latest news
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 26, 2026
Closed 35.00 (-5.4%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 39.00 (-7.1%) on Oct 12, 2026
Material legal dispute of Company, and Board of Directors and or Commisioners
Sep 11, 2026
Closed 45.00 (0.0%) on Sep 14, 2026
Advertisement Submission
Aug 24, 2026
Closed 41.00 (0.0%) on Aug 25, 2026
Changes in the Nomination and Remuneration Committee of PT Menteng Heritage Realty Tbk
Aug 24, 2026
Closed 41.00 (0.0%) on Aug 25, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 20, 2026
Closed 42.00 (-2.3%) on Aug 21, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 27, 2026
Closed 44.00 (-2.2%) on Jul 28, 2026
Explanation on Request for Explanation of the Exchange
Jul 24, 2026
Closed 45.00 (0.0%) on Jul 27, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 10, 2026
Closed 47.00 (+6.8%) on Jul 13, 2026
Changes in Board of Director or Commissioner
Jun 9, 2026
Closed 47.00 (+2.2%) on Jun 10, 2026
PT Menteng Heritage Realty Tbk on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Menteng Heritage Realty Tbk.