PT Grand House Mulia Tbk (IDX:HOMI)
Indonesia · Delayed Price · Currency is IDR 515.00
-5.00 (-0.96%)
At close: Dec 9, 2025
PT Grand House Mulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 540.00 | 580.00 | 515.00 | 550.00 | - | 5.77% | 3,026,200 |
| Dec 8, 2025 | 510.00 | 540.00 | 500.00 | 520.00 | 520.00 | 1.96% | 3,744,600 |
| Dec 5, 2025 | 550.00 | 550.00 | 490.00 | 510.00 | 510.00 | -1.92% | 3,316,700 |
| Dec 4, 2025 | 535.00 | 555.00 | 520.00 | 520.00 | 520.00 | 0.97% | 3,450,300 |
| Dec 3, 2025 | 515.00 | 540.00 | 510.00 | 515.00 | 515.00 | - | 3,049,800 |
| Dec 2, 2025 | 550.00 | 590.00 | 515.00 | 515.00 | 515.00 | -0.96% | 5,348,200 |
| Dec 1, 2025 | 474.00 | 590.00 | 474.00 | 520.00 | 520.00 | 7.44% | 5,037,400 |
| Nov 28, 2025 | 515.00 | 515.00 | 480.00 | 484.00 | 484.00 | -6.02% | 2,388,800 |
| Nov 27, 2025 | 430.00 | 520.00 | 430.00 | 515.00 | 515.00 | 1.98% | 3,076,500 |
| Nov 26, 2025 | 505.00 | 515.00 | 490.00 | 505.00 | 505.00 | 1.81% | 2,291,700 |
| Nov 25, 2025 | 488.00 | 510.00 | 488.00 | 496.00 | 496.00 | 1.64% | 2,101,800 |
| Nov 24, 2025 | 494.00 | 515.00 | 474.00 | 488.00 | 488.00 | 0.41% | 2,205,700 |
| Nov 21, 2025 | 488.00 | 498.00 | 474.00 | 486.00 | 486.00 | -1.22% | 2,046,000 |
| Nov 20, 2025 | 496.00 | 515.00 | 470.00 | 492.00 | 492.00 | 0.82% | 2,309,100 |
| Nov 19, 2025 | 454.00 | 490.00 | 448.00 | 488.00 | 488.00 | 8.93% | 2,331,600 |
| Nov 18, 2025 | 454.00 | 454.00 | 436.00 | 448.00 | 448.00 | -1.32% | 2,293,800 |
| Nov 17, 2025 | 436.00 | 470.00 | 436.00 | 454.00 | 454.00 | 4.61% | 2,432,800 |
| Nov 14, 2025 | 430.00 | 434.00 | 422.00 | 434.00 | 434.00 | 0.93% | 2,599,600 |
| Nov 13, 2025 | 438.00 | 438.00 | 418.00 | 430.00 | 430.00 | -0.46% | 2,341,200 |
| Nov 12, 2025 | 426.00 | 448.00 | 404.00 | 432.00 | 432.00 | 1.41% | 3,100,600 |
| Nov 11, 2025 | 440.00 | 440.00 | 420.00 | 426.00 | 426.00 | -4.91% | 2,433,400 |
| Nov 10, 2025 | 454.00 | 454.00 | 426.00 | 448.00 | 448.00 | -1.32% | 2,502,100 |
| Nov 7, 2025 | 482.00 | 492.00 | 420.00 | 454.00 | 454.00 | -5.02% | 3,256,100 |
| Nov 6, 2025 | 500.00 | 515.00 | 470.00 | 478.00 | 478.00 | -8.95% | 2,219,600 |
| Nov 5, 2025 | 448.00 | 560.00 | 420.00 | 525.00 | 525.00 | 17.19% | 5,575,200 |
| Nov 4, 2025 | 442.00 | 448.00 | 410.00 | 448.00 | 448.00 | 0.90% | 2,895,200 |
| Nov 3, 2025 | 436.00 | 444.00 | 426.00 | 444.00 | 444.00 | 1.83% | 2,391,900 |
| Oct 31, 2025 | 432.00 | 438.00 | 414.00 | 436.00 | 436.00 | 1.40% | 2,629,900 |
| Oct 30, 2025 | 410.00 | 484.00 | 406.00 | 430.00 | 430.00 | 4.37% | 4,424,700 |
| Oct 29, 2025 | 500.00 | 500.00 | 392.00 | 412.00 | 412.00 | -10.43% | 4,488,800 |
| Oct 27, 2025 | 428.00 | 496.00 | 422.00 | 460.00 | 460.00 | 7.48% | 4,187,400 |
| Oct 24, 2025 | 420.00 | 440.00 | 406.00 | 428.00 | 428.00 | 1.90% | 2,929,000 |
| Oct 23, 2025 | 426.00 | 432.00 | 404.00 | 420.00 | 420.00 | -1.41% | 2,684,200 |
| Oct 22, 2025 | 376.00 | 438.00 | 370.00 | 426.00 | 426.00 | 13.30% | 3,284,100 |
| Oct 21, 2025 | 390.00 | 436.00 | 354.00 | 376.00 | 376.00 | -2.59% | 5,105,300 |
| 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% | 10,312,400 |
| 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 | - | 6,315,200 |
| 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 |