PT Grand House Mulia Tbk (IDX:HOMI)
Indonesia · Delayed Price · Currency is IDR 158.00
+4.00 (2.60%)
Nov 9, 2026, 3:47 PM WIB
PT Grand House Mulia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 161.00 | 161.00 | 151.00 | 158.00 | 158.00 | 2.60% | 12,300 |
| Nov 6, 2026 | 155.00 | 158.00 | 154.00 | 154.00 | 154.00 | -3.14% | 37,600 |
| Nov 5, 2026 | 155.00 | 161.00 | 150.00 | 159.00 | 159.00 | 6.00% | 37,900 |
| Nov 4, 2026 | 159.00 | 159.00 | 149.00 | 150.00 | 150.00 | -6.25% | 127,900 |
| Nov 3, 2026 | 176.00 | 176.00 | 160.00 | 160.00 | 160.00 | -6.98% | 118,400 |
| Nov 2, 2026 | 169.00 | 175.00 | 165.00 | 172.00 | 172.00 | 1.18% | 44,600 |
| Oct 30, 2026 | 175.00 | 176.00 | 165.00 | 170.00 | 170.00 | -3.95% | 101,900 |
| Oct 29, 2026 | 186.00 | 212.00 | 177.00 | 177.00 | 177.00 | -4.32% | 161,500 |
| Oct 28, 2026 | 185.00 | 240.00 | 183.00 | 185.00 | 185.00 | - | 480,000 |
| Oct 27, 2026 | 197.00 | 197.00 | 185.00 | 185.00 | 185.00 | -4.15% | 216,700 |
| Oct 26, 2026 | 200.00 | 200.00 | 191.00 | 193.00 | 193.00 | -3.50% | 155,600 |
| Oct 23, 2026 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | -3.85% | 105,100 |
| Oct 22, 2026 | 196.00 | 208.00 | 194.00 | 208.00 | 208.00 | - | 262,800 |
| Oct 21, 2026 | 195.00 | 222.00 | 192.00 | 208.00 | 208.00 | 6.67% | 538,300 |
| Oct 20, 2026 | 200.00 | 200.00 | 186.00 | 195.00 | 195.00 | 2.63% | 532,800 |
| Oct 19, 2026 | 191.00 | 198.00 | 190.00 | 190.00 | 190.00 | -6.86% | 1,069,300 |
| Oct 16, 2026 | 238.00 | 240.00 | 204.00 | 204.00 | 204.00 | -14.29% | 996,500 |
| Oct 15, 2026 | 240.00 | 240.00 | 230.00 | 238.00 | 238.00 | -0.83% | 1,599,400 |
| Oct 14, 2026 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 1,089,500 |
| Oct 13, 2026 | 238.00 | 244.00 | 234.00 | 242.00 | 242.00 | 1.68% | 1,082,500 |
| Oct 12, 2026 | 246.00 | 252.00 | 234.00 | 238.00 | 238.00 | -3.25% | 1,397,000 |
| Oct 9, 2026 | 246.00 | 252.00 | 240.00 | 246.00 | 246.00 | - | 739,400 |
| Oct 8, 2026 | 244.00 | 246.00 | 226.00 | 246.00 | 246.00 | 0.82% | 4,544,300 |
| Oct 7, 2026 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | -0.81% | 903,100 |
| Oct 6, 2026 | 250.00 | 256.00 | 240.00 | 246.00 | 246.00 | -1.60% | 1,831,100 |
| Oct 5, 2026 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | - | 1,386,700 |
| Oct 2, 2026 | 244.00 | 250.00 | 234.00 | 250.00 | 250.00 | 2.46% | 3,227,900 |
| Oct 1, 2026 | 244.00 | 250.00 | 234.00 | 244.00 | 244.00 | - | 1,759,300 |
| Sep 30, 2026 | 234.00 | 246.00 | 232.00 | 244.00 | 244.00 | 4.27% | 1,937,300 |
| Sep 29, 2026 | 230.00 | 240.00 | 224.00 | 234.00 | 234.00 | 0.86% | 949,200 |
| Sep 28, 2026 | 232.00 | 240.00 | 214.00 | 232.00 | 232.00 | -0.85% | 1,108,300 |
| Sep 25, 2026 | 244.00 | 250.00 | 230.00 | 234.00 | 234.00 | -4.10% | 1,311,600 |
| Sep 24, 2026 | 242.00 | 248.00 | 234.00 | 244.00 | 244.00 | 0.83% | 1,107,500 |
| Sep 23, 2026 | 242.00 | 250.00 | 236.00 | 242.00 | 242.00 | -0.82% | 921,100 |
| Sep 22, 2026 | 252.00 | 256.00 | 234.00 | 244.00 | 244.00 | -3.17% | 3,009,100 |
| Sep 21, 2026 | 254.00 | 260.00 | 242.00 | 252.00 | 252.00 | -0.79% | 2,528,200 |
| Sep 18, 2026 | 248.00 | 256.00 | 240.00 | 254.00 | 254.00 | 2.42% | 4,052,600 |
| Sep 17, 2026 | 252.00 | 260.00 | 244.00 | 248.00 | 248.00 | -1.59% | 1,499,600 |
| Sep 16, 2026 | 252.00 | 258.00 | 242.00 | 252.00 | 252.00 | - | 2,444,500 |
| Sep 15, 2026 | 234.00 | 258.00 | 230.00 | 252.00 | 252.00 | 7.69% | 6,013,100 |
| Sep 14, 2026 | 232.00 | 242.00 | 224.00 | 234.00 | 234.00 | 0.86% | 2,686,700 |
| Sep 11, 2026 | 244.00 | 244.00 | 218.00 | 232.00 | 232.00 | -4.92% | 3,488,900 |
| Sep 10, 2026 | 258.00 | 262.00 | 244.00 | 244.00 | 244.00 | -5.43% | 3,079,500 |
| Sep 9, 2026 | 250.00 | 260.00 | 246.00 | 258.00 | 258.00 | 3.20% | 5,213,300 |
| Sep 8, 2026 | 234.00 | 252.00 | 234.00 | 250.00 | 250.00 | 6.84% | 5,531,800 |
| Sep 7, 2026 | 222.00 | 240.00 | 218.00 | 234.00 | 234.00 | 5.41% | 4,231,000 |
| Sep 4, 2026 | 218.00 | 222.00 | 216.00 | 222.00 | 222.00 | 1.83% | 1,663,200 |
| Sep 3, 2026 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 934,400 |
| Sep 2, 2026 | 214.00 | 220.00 | 208.00 | 216.00 | 216.00 | 0.93% | 2,067,500 |
| Sep 1, 2026 | 212.00 | 218.00 | 208.00 | 214.00 | 214.00 | 0.94% | 2,510,300 |