PT Grand House Mulia Tbk (IDX:HOMI)
Indonesia · Delayed Price · Currency is IDR 244.00
-8.00 (-3.17%)
Sep 22, 2026, 4:00 PM WIB
PT Grand House Mulia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 252.00 | 256.00 | 234.00 | 244.00 | - | -3.17% | 2,969,800 |
| 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% | 2,686,200 |
| 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 |
| Aug 31, 2026 | 210.00 | 212.00 | 202.00 | 212.00 | 212.00 | 0.95% | 1,266,100 |
| Aug 28, 2026 | 200.00 | 212.00 | 198.00 | 210.00 | 210.00 | 0.96% | 1,638,500 |
| Aug 27, 2026 | 212.00 | 212.00 | 194.00 | 208.00 | 208.00 | -2.80% | 3,378,700 |
| Aug 26, 2026 | 218.00 | 218.00 | 206.00 | 214.00 | 214.00 | -1.83% | 2,221,300 |
| Aug 24, 2026 | 216.00 | 218.00 | 206.00 | 218.00 | 218.00 | 0.93% | 2,662,800 |
| Aug 21, 2026 | 216.00 | 222.00 | 210.00 | 216.00 | 216.00 | - | 4,231,900 |
| Aug 20, 2026 | 210.00 | 216.00 | 200.00 | 216.00 | 216.00 | 2.86% | 6,415,800 |
| Aug 19, 2026 | 226.00 | 226.00 | 204.00 | 210.00 | 210.00 | -7.08% | 7,220,800 |
| Aug 18, 2026 | 206.00 | 244.00 | 202.00 | 226.00 | 226.00 | 9.71% | 18,267,300 |
| Aug 14, 2026 | 198.00 | 208.00 | 192.00 | 206.00 | 206.00 | 4.04% | 4,242,500 |
| Aug 13, 2026 | 193.00 | 200.00 | 169.00 | 198.00 | 198.00 | 2.59% | 8,901,500 |
| Aug 12, 2026 | 183.00 | 226.00 | 181.00 | 193.00 | 193.00 | 4.32% | 17,381,500 |
| Aug 11, 2026 | 185.00 | 186.00 | 181.00 | 185.00 | 185.00 | - | 1,512,200 |
| Aug 10, 2026 | 184.00 | 190.00 | 182.00 | 185.00 | 185.00 | 0.54% | 1,602,400 |
| Aug 7, 2026 | 185.00 | 185.00 | 179.00 | 184.00 | 184.00 | 1.66% | 1,795,200 |
| Aug 6, 2026 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 0.56% | 1,249,300 |
| Aug 5, 2026 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 0.56% | 1,160,300 |
| Aug 4, 2026 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.13% | 1,223,100 |
| Aug 3, 2026 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | - | 1,156,100 |
| Jul 31, 2026 | 176.00 | 177.00 | 174.00 | 177.00 | 177.00 | - | 1,166,600 |
| Jul 30, 2026 | 176.00 | 180.00 | 173.00 | 177.00 | 177.00 | - | 1,308,100 |
| Jul 29, 2026 | 178.00 | 182.00 | 172.00 | 177.00 | 177.00 | - | 1,482,200 |
| Jul 28, 2026 | 174.00 | 180.00 | 174.00 | 177.00 | 177.00 | 1.14% | 1,491,300 |
| Jul 27, 2026 | 175.00 | 176.00 | 171.00 | 175.00 | 175.00 | 1.16% | 1,204,700 |
| Jul 24, 2026 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | -4.42% | 1,760,500 |
| Jul 23, 2026 | 180.00 | 183.00 | 173.00 | 181.00 | 181.00 | 0.56% | 3,279,200 |
| Jul 22, 2026 | 180.00 | 181.00 | 174.00 | 180.00 | 180.00 | - | 1,553,800 |
| Jul 21, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | - | 1,168,000 |
| Jul 20, 2026 | 180.00 | 181.00 | 175.00 | 180.00 | 180.00 | 0.56% | 1,674,800 |
| Jul 17, 2026 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.10% | 1,329,000 |
| Jul 16, 2026 | 184.00 | 184.00 | 177.00 | 181.00 | 181.00 | -1.09% | 1,661,100 |
| Jul 15, 2026 | 181.00 | 183.00 | 179.00 | 183.00 | 183.00 | - | 1,772,500 |
| Jul 14, 2026 | 182.00 | 192.00 | 177.00 | 183.00 | 183.00 | 1.67% | 1,899,400 |
| Jul 13, 2026 | 184.00 | 184.00 | 177.00 | 180.00 | 180.00 | -2.17% | 1,935,300 |