PT Grand House Mulia Tbk (IDX:HOMI)
Indonesia · Delayed Price · Currency is IDR 260.00
+12.00 (4.84%)
Sep 17, 2025, 9:50 AM WIB
PT Grand House Mulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 250.00 | 274.00 | 238.00 | 248.00 | 248.00 | 7.83% | 10,155,100 |
| Sep 15, 2025 | 222.00 | 240.00 | 222.00 | 230.00 | 230.00 | 4.55% | 9,537,300 |
| Sep 12, 2025 | 212.00 | 248.00 | 212.00 | 220.00 | 220.00 | 3.77% | 7,796,500 |
| Sep 11, 2025 | 210.00 | 224.00 | 208.00 | 212.00 | 212.00 | 0.95% | 6,374,400 |
| Sep 10, 2025 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | 0.96% | 3,617,900 |
| Sep 9, 2025 | 210.00 | 214.00 | 199.00 | 208.00 | 208.00 | 1.96% | 3,088,600 |
| Sep 8, 2025 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | -3.77% | 2,491,300 |
| Sep 4, 2025 | 210.00 | 232.00 | 200.00 | 212.00 | 212.00 | 0.95% | 1,183,900 |
| Sep 3, 2025 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 0.96% | 169,700 |
| Sep 2, 2025 | 196.00 | 214.00 | 195.00 | 208.00 | 208.00 | 6.12% | 132,200 |
| Sep 1, 2025 | 199.00 | 200.00 | 183.00 | 196.00 | 196.00 | -2.00% | 176,100 |
| Aug 29, 2025 | 197.00 | 206.00 | 194.00 | 200.00 | 200.00 | 0.50% | 86,400 |
| Aug 28, 2025 | 197.00 | 202.00 | 197.00 | 199.00 | 199.00 | -1.49% | 113,000 |
| Aug 27, 2025 | 200.00 | 206.00 | 194.00 | 202.00 | 202.00 | - | 129,900 |
| Aug 26, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2.02% | 109,000 |
| Aug 25, 2025 | 210.00 | 232.00 | 191.00 | 198.00 | 198.00 | 0.51% | 1,424,000 |
| Aug 22, 2025 | 200.00 | 246.00 | 197.00 | 197.00 | 197.00 | -1.50% | 2,370,700 |
| Aug 21, 2025 | 198.00 | 204.00 | 195.00 | 200.00 | 200.00 | 1.52% | 32,500 |
| Aug 20, 2025 | 204.00 | 204.00 | 192.00 | 197.00 | 197.00 | -0.51% | 55,300 |
| Aug 19, 2025 | 200.00 | 200.00 | 192.00 | 198.00 | 198.00 | -1.00% | 9,900 |
| Aug 15, 2025 | 197.00 | 204.00 | 195.00 | 200.00 | 200.00 | 1.01% | 54,500 |
| Aug 14, 2025 | 202.00 | 202.00 | 182.00 | 198.00 | 198.00 | -1.00% | 171,500 |
| Aug 13, 2025 | 197.00 | 216.00 | 197.00 | 200.00 | 200.00 | 1.52% | 240,600 |
| Aug 12, 2025 | 196.00 | 199.00 | 196.00 | 197.00 | 197.00 | - | 58,200 |
| Aug 11, 2025 | 198.00 | 200.00 | 194.00 | 197.00 | 197.00 | -0.51% | 76,900 |
| Aug 8, 2025 | 196.00 | 206.00 | 196.00 | 198.00 | 198.00 | -1.00% | 77,800 |
| Aug 7, 2025 | 204.00 | 204.00 | 196.00 | 200.00 | 200.00 | - | 79,200 |
| Aug 6, 2025 | 197.00 | 222.00 | 195.00 | 200.00 | 200.00 | 2.56% | 858,900 |
| Aug 5, 2025 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 1.04% | 236,300 |
| Aug 4, 2025 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | 3.76% | 663,100 |
| Aug 1, 2025 | 210.00 | 210.00 | 179.00 | 186.00 | 186.00 | -11.43% | 11,689,100 |
| Jul 31, 2025 | 208.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1.94% | 148,500 |
| Jul 30, 2025 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 1.98% | 5,049,900 |
| Jul 29, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 73,000 |
| Jul 28, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 21,400 |
| Jul 25, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 61,200 |
| Jul 24, 2025 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 0.98% | 28,800 |
| Jul 23, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 5,000 |
| Jul 22, 2025 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 43,100 |
| Jul 21, 2025 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1.96% | 35,900 |
| Jul 18, 2025 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -1.92% | 76,700 |
| Jul 17, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1.96% | 22,600 |
| Jul 16, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 60,100 |
| Jul 15, 2025 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -1.90% | 68,200 |
| Jul 14, 2025 | 214.00 | 214.00 | 192.00 | 210.00 | 210.00 | -0.94% | 69,900 |
| Jul 11, 2025 | 220.00 | 220.00 | 208.00 | 212.00 | 212.00 | 0.95% | 181,000 |
| Jul 10, 2025 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 436,400 |
| Jul 9, 2025 | 206.00 | 216.00 | 204.00 | 212.00 | 212.00 | 2.91% | 1,245,800 |
| Jul 8, 2025 | 212.00 | 216.00 | 206.00 | 206.00 | 206.00 | -1.90% | 803,000 |
| Jul 7, 2025 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 0.96% | 49,700 |