IDX · HRME · stock
PT Menteng Heritage Realty Tbk (HRME) stock price history
Every IDX trading session of PT Menteng Heritage Realty Tbk from Apr 12, 2019 to Sep 28, 2026: 1,809 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HRME adjusted close, 2019 to 2026
- IDR 1,270
- All time high, 2019
- IDR 72.00
- 52 week high, IDR 36.00 low
- 1,809
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
HRME key facts
- PT Menteng Heritage Realty Tbk (HRME) closed at IDR 42.00 on Sep 28, 2026 on IDX.
- HRME's all time high close is IDR 1,270, set on Dec 26, 2019; its all time low close is IDR 17.00 on Apr 22, 2024.
- HRME's 52 week range is IDR 36.00 to IDR 72.00.
- HRME returned -16.0% over the year to Sep 28, 2026 and -26.3% over five years.
- Since Apr 12, 2019 HRME returned -76%, -17.6% a year compounded.
- HRME's deepest drawdown was -98.7% from Dec 26, 2019 to Apr 22, 2024.
- DataCedar holds 1,809 daily sessions of HRME history from Apr 12, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HRME price chart, 2019 to 2026
HRME returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.7% |
| 3 months | 0.0% |
| 6 months | -10.6% |
| Year to date | -23.6% |
| 1 year | -16.0% |
| 3 years | -16.0% |
| 5 years | -26.3% |
| 10 years | n/a |
| Since Apr 12, 2019 | -76.4% |
| Compound annual growth, 7.5 years | -17.6% |
HRME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,270 on Dec 26, 2019
- All time low close
- IDR 17.00 on Apr 22, 2024
- 52 week high
- IDR 72.00 on Jan 15, 2026
- 52 week low
- IDR 36.00 on Oct 27, 2025
- Deepest drawdown
- -98.7% from Dec 26, 2019 to Apr 22, 2024, not yet recovered
- Best single session
- +34.8% on Apr 15, 2019
- Worst single session
- -21.3% on Dec 27, 2019
- Volatility, 1 year annualised
- 78.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2020, -94%
HRME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Apr 12, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 53.00 | IDR 72.00 | IDR 36.00 | IDR 42.00 | -23.6% | 690.1M | 178 |
| 2025 | IDR 45.00 | IDR 58.00 | IDR 20.00 | IDR 55.00 | +22.2% | 256.4M | 236 |
| 2024 | IDR 50.00 | IDR 51.00 | IDR 16.00 | IDR 45.00 | -10.0% | 106.4M | 237 |
| 2023 | IDR 52.00 | IDR 53.00 | IDR 50.00 | IDR 50.00 | -3.8% | 76.1M | 239 |
| 2022 | IDR 54.00 | IDR 65.00 | IDR 50.00 | IDR 52.00 | -1.9% | 1.4B | 246 |
| 2021 | IDR 52.00 | IDR 78.00 | IDR 50.00 | IDR 53.00 | +1.9% | 5.6B | 247 |
| 2020 | IDR 860.00 | IDR 1,200 | IDR 50.00 | IDR 52.00 | -94.0% | 6.2B | 242 |
| 2019 | IDR 178.00 | IDR 1,295 | IDR 178.00 | IDR 860.00 | n/a | 1.9B | 184 |
HRME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 42.00 | +10.5% |
| August 2026 | IDR 38.00 | -9.5% |
| July 2026 | IDR 42.00 | 0.0% |
| June 2026 | IDR 42.00 | -12.5% |
| May 2026 | IDR 48.00 | -7.7% |
| April 2026 | IDR 52.00 | +13.0% |
| March 2026 | IDR 46.00 | -6.1% |
| February 2026 | IDR 49.00 | +2.1% |
| January 2026 | IDR 48.00 | -12.7% |
| December 2025 | IDR 55.00 | +48.6% |
| November 2025 | IDR 37.00 | -9.8% |
| October 2025 | IDR 41.00 | -16.3% |
About the HRME data
Daily bars. 1,809 sessions from Apr 12, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HRME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HRME share price history
