PT Grand House Mulia Tbk (IDX:HOMI)
Indonesia · Delayed Price · Currency is IDR 204.00
-2.00 (-0.97%)
May 22, 2026, 3:39 PM WIB
PT Grand House Mulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 200.00 | 208.00 | 198.00 | 204.00 | 204.00 | -0.97% | 2,417,400 |
| May 21, 2026 | 216.00 | 218.00 | 200.00 | 206.00 | 206.00 | -4.63% | 2,222,800 |
| May 20, 2026 | 222.00 | 226.00 | 210.00 | 216.00 | 216.00 | -3.57% | 3,317,900 |
| May 19, 2026 | 222.00 | 228.00 | 212.00 | 224.00 | 224.00 | 1.82% | 3,974,300 |
| May 18, 2026 | 212.00 | 220.00 | 200.00 | 220.00 | 220.00 | 0.92% | 3,675,300 |
| May 13, 2026 | 216.00 | 218.00 | 208.00 | 218.00 | 218.00 | 0.93% | 2,171,100 |
| May 12, 2026 | 214.00 | 216.00 | 202.00 | 216.00 | 216.00 | - | 2,855,600 |
| May 11, 2026 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | -4.42% | 2,145,700 |
| May 8, 2026 | 220.00 | 230.00 | 216.00 | 226.00 | 226.00 | 0.89% | 5,775,800 |
| May 7, 2026 | 224.00 | 232.00 | 214.00 | 224.00 | 224.00 | - | 3,313,300 |
| May 6, 2026 | 224.00 | 226.00 | 218.00 | 224.00 | 224.00 | - | 2,301,700 |
| May 5, 2026 | 228.00 | 234.00 | 216.00 | 224.00 | 224.00 | -2.61% | 3,730,700 |
| May 4, 2026 | 214.00 | 234.00 | 208.00 | 230.00 | 230.00 | 7.48% | 4,659,100 |
| Apr 30, 2026 | 228.00 | 228.00 | 208.00 | 214.00 | 214.00 | -6.14% | 3,426,100 |
| Apr 29, 2026 | 230.00 | 236.00 | 222.00 | 228.00 | 228.00 | -1.72% | 2,085,800 |
| Apr 28, 2026 | 228.00 | 242.00 | 224.00 | 232.00 | 232.00 | -0.85% | 2,537,700 |
| Apr 27, 2026 | 228.00 | 242.00 | 228.00 | 234.00 | 234.00 | 2.63% | 2,969,000 |
| Apr 24, 2026 | 240.00 | 252.00 | 228.00 | 228.00 | 228.00 | -5.79% | 3,746,300 |
| Apr 23, 2026 | 244.00 | 246.00 | 234.00 | 242.00 | 242.00 | -0.82% | 2,175,600 |
| Apr 22, 2026 | 242.00 | 256.00 | 236.00 | 244.00 | 244.00 | -1.61% | 3,874,500 |
| Apr 21, 2026 | 244.00 | 252.00 | 234.00 | 248.00 | 248.00 | 1.64% | 3,219,300 |
| Apr 20, 2026 | 250.00 | 254.00 | 226.00 | 244.00 | 244.00 | -2.40% | 4,129,100 |
| Apr 17, 2026 | 300.00 | 312.00 | 250.00 | 250.00 | 250.00 | -10.71% | 5,347,800 |
| Apr 16, 2026 | 268.00 | 284.00 | 260.00 | 280.00 | 280.00 | 4.48% | 3,676,200 |
| Apr 15, 2026 | 264.00 | 268.00 | 252.00 | 268.00 | 268.00 | 0.75% | 3,309,700 |
| Apr 14, 2026 | 252.00 | 276.00 | 250.00 | 266.00 | 266.00 | 3.91% | 2,893,300 |
| Apr 13, 2026 | 252.00 | 262.00 | 240.00 | 256.00 | 256.00 | 1.59% | 3,020,700 |
| Apr 10, 2026 | 250.00 | 252.00 | 238.00 | 252.00 | 252.00 | 2.44% | 2,808,600 |
| Apr 9, 2026 | 242.00 | 250.00 | 222.00 | 246.00 | 246.00 | 1.65% | 2,237,400 |
| Apr 8, 2026 | 242.00 | 244.00 | 234.00 | 242.00 | 242.00 | 0.83% | 2,854,900 |
| Apr 7, 2026 | 250.00 | 252.00 | 232.00 | 240.00 | 240.00 | -4.00% | 4,011,000 |
| Apr 6, 2026 | 248.00 | 254.00 | 244.00 | 250.00 | 250.00 | - | 2,339,800 |
| Apr 2, 2026 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.79% | 2,066,800 |
| Apr 1, 2026 | 252.00 | 266.00 | 248.00 | 252.00 | 252.00 | - | 3,277,900 |
| Mar 31, 2026 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | -3.08% | 3,645,300 |
| Mar 30, 2026 | 250.00 | 268.00 | 242.00 | 260.00 | 260.00 | 4.00% | 5,548,900 |
| Mar 27, 2026 | 254.00 | 262.00 | 248.00 | 250.00 | 250.00 | -1.57% | 4,177,000 |
| Mar 26, 2026 | 250.00 | 266.00 | 232.00 | 254.00 | 254.00 | 1.60% | 6,675,600 |
| Mar 25, 2026 | 242.00 | 258.00 | 226.00 | 250.00 | 250.00 | 2.46% | 13,468,900 |
| Mar 17, 2026 | 250.00 | 250.00 | 222.00 | 244.00 | 244.00 | -2.40% | 10,803,700 |
| Mar 16, 2026 | 254.00 | 322.00 | 220.00 | 250.00 | 250.00 | -3.10% | 20,604,900 |
| Mar 13, 2026 | 260.00 | 292.00 | 220.00 | 258.00 | 258.00 | - | 10,939,500 |
| Mar 12, 2026 | 284.00 | 284.00 | 258.00 | 258.00 | 258.00 | -8.51% | 5,177,000 |
| Mar 11, 2026 | 288.00 | 288.00 | 266.00 | 282.00 | 282.00 | -1.40% | 5,293,200 |
| Mar 10, 2026 | 276.00 | 296.00 | 240.00 | 286.00 | 286.00 | 3.62% | 8,288,900 |
| Mar 9, 2026 | 280.00 | 310.00 | 274.00 | 276.00 | 276.00 | -8.61% | 6,921,200 |
| Mar 6, 2026 | 308.00 | 314.00 | 294.00 | 302.00 | 302.00 | -3.21% | 5,550,200 |
| Mar 5, 2026 | 306.00 | 320.00 | 300.00 | 312.00 | 312.00 | 1.30% | 10,952,500 |
| Mar 4, 2026 | 308.00 | 312.00 | 290.00 | 308.00 | 308.00 | - | 11,907,000 |
| Mar 3, 2026 | 332.00 | 348.00 | 298.00 | 308.00 | 308.00 | -7.23% | 13,548,600 |