PT Grand House Mulia Tbk (IDX:HOMI)
Indonesia · Delayed Price · Currency is IDR 384.00
-2.00 (-0.52%)
Oct 21, 2025, 3:48 PM WIB
PT Grand House Mulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 336.00 | 390.00 | 336.00 | 386.00 | 386.00 | 13.53% | 3,133,000 |
| Oct 17, 2025 | 328.00 | 344.00 | 328.00 | 340.00 | 340.00 | -2.86% | 3,511,000 |
| Oct 16, 2025 | 318.00 | 362.00 | 318.00 | 350.00 | 350.00 | -0.57% | 9,691,500 |
| Oct 15, 2025 | 402.00 | 404.00 | 340.00 | 352.00 | 352.00 | -12.00% | 10,312,800 |
| Oct 14, 2025 | 356.00 | 406.00 | 326.00 | 400.00 | 400.00 | 12.99% | 10,274,800 |
| Oct 13, 2025 | 362.00 | 398.00 | 310.00 | 354.00 | 354.00 | 0.57% | 10,456,200 |
| Oct 10, 2025 | 286.00 | 352.00 | 282.00 | 352.00 | 352.00 | 24.82% | 13,061,600 |
| Oct 9, 2025 | 276.00 | 286.00 | 246.00 | 282.00 | 282.00 | 2.17% | 10,314,200 |
| Oct 8, 2025 | 266.00 | 276.00 | 260.00 | 276.00 | 276.00 | 6.15% | 7,637,400 |
| Oct 7, 2025 | 258.00 | 262.00 | 250.00 | 260.00 | 260.00 | 4.00% | 9,738,100 |
| Oct 6, 2025 | 250.00 | 266.00 | 250.00 | 250.00 | 250.00 | - | 6,344,400 |
| Oct 3, 2025 | 248.00 | 260.00 | 246.00 | 250.00 | 250.00 | -0.79% | 7,354,500 |
| Oct 2, 2025 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | - | 10,807,100 |
| Oct 1, 2025 | 250.00 | 256.00 | 246.00 | 252.00 | 252.00 | 0.80% | 7,112,900 |
| Sep 30, 2025 | 250.00 | 256.00 | 244.00 | 250.00 | 250.00 | 0.81% | 12,452,700 |
| Sep 29, 2025 | 248.00 | 250.00 | 236.00 | 248.00 | 248.00 | - | 8,187,700 |
| Sep 26, 2025 | 254.00 | 254.00 | 240.00 | 248.00 | 248.00 | -1.59% | 10,541,500 |
| Sep 25, 2025 | 252.00 | 256.00 | 242.00 | 252.00 | 252.00 | -1.56% | 8,398,900 |
| Sep 24, 2025 | 254.00 | 262.00 | 248.00 | 256.00 | 256.00 | 0.79% | 7,939,200 |
| Sep 23, 2025 | 266.00 | 266.00 | 248.00 | 254.00 | 254.00 | -3.05% | 18,888,700 |
| Sep 22, 2025 | 260.00 | 290.00 | 248.00 | 262.00 | 262.00 | 0.77% | 18,888,700 |
| Sep 19, 2025 | 256.00 | 308.00 | 250.00 | 260.00 | 260.00 | 1.56% | 12,310,800 |
| Sep 18, 2025 | 256.00 | 264.00 | 246.00 | 256.00 | 256.00 | - | 6,520,800 |
| Sep 17, 2025 | 252.00 | 282.00 | 252.00 | 256.00 | 256.00 | 3.23% | 8,287,200 |
| 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 |