PT Homeco Victoria Makmur Tbk (IDX:LIVE)
Indonesia · Delayed Price · Currency is IDR 182.00
-1.00 (-0.55%)
Aug 29, 2025, 9:48 AM WIB
IDX:LIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | - | 4,908,100 |
| Aug 27, 2025 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | -1.09% | 18,862,400 |
| Aug 26, 2025 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | 4,875,200 |
| Aug 25, 2025 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | - | 19,487,700 |
| Aug 22, 2025 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | 5,801,200 |
| Aug 21, 2025 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.10% | 19,010,600 |
| Aug 20, 2025 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 5,075,000 |
| Aug 19, 2025 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 10,842,200 |
| Aug 15, 2025 | 184.00 | 188.00 | 183.00 | 183.00 | 183.00 | -1.08% | 14,943,800 |
| Aug 14, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.07% | 5,204,500 |
| Aug 13, 2025 | 185.00 | 188.00 | 183.00 | 187.00 | 187.00 | 1.08% | 20,512,000 |
| Aug 12, 2025 | 187.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.07% | 5,453,700 |
| Aug 11, 2025 | 185.00 | 187.00 | 160.00 | 187.00 | 187.00 | 1.08% | 27,707,100 |
| Aug 8, 2025 | 188.00 | 189.00 | 185.00 | 185.00 | 185.00 | -1.07% | 20,622,800 |
| Aug 7, 2025 | 190.00 | 196.00 | 187.00 | 187.00 | 187.00 | -1.58% | 12,092,800 |
| Aug 6, 2025 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | -0.52% | 3,302,900 |
| Aug 5, 2025 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.04% | 6,271,500 |
| Aug 4, 2025 | 178.00 | 194.00 | 177.00 | 193.00 | 193.00 | 8.43% | 64,964,300 |
| Aug 1, 2025 | 184.00 | 185.00 | 177.00 | 178.00 | 178.00 | -3.78% | 7,525,700 |
| Jul 31, 2025 | 187.00 | 188.00 | 183.00 | 185.00 | 185.00 | -1.07% | 27,480,500 |
| Jul 30, 2025 | 187.00 | 192.00 | 186.00 | 187.00 | 187.00 | - | 13,293,700 |
| Jul 29, 2025 | 185.00 | 204.00 | 184.00 | 187.00 | 187.00 | 1.08% | 138,471,600 |
| Jul 28, 2025 | 159.00 | 191.00 | 158.00 | 185.00 | 185.00 | 16.35% | 103,981,000 |
| Jul 25, 2025 | 161.00 | 162.00 | 157.00 | 159.00 | 159.00 | -1.24% | 4,761,700 |
| Jul 24, 2025 | 152.00 | 163.00 | 150.00 | 161.00 | 161.00 | 5.23% | 20,562,300 |
| Jul 23, 2025 | 152.00 | 156.00 | 150.00 | 153.00 | 153.00 | 0.66% | 6,119,600 |
| Jul 22, 2025 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.30% | 6,547,100 |
| Jul 21, 2025 | 140.00 | 154.00 | 139.00 | 154.00 | 154.00 | 10.00% | 23,370,800 |
| Jul 18, 2025 | 138.00 | 140.00 | 130.00 | 140.00 | 140.00 | 0.72% | 2,595,500 |
| Jul 17, 2025 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | -1.42% | 588,300 |
| Jul 16, 2025 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | 600,500 |
| Jul 15, 2025 | 139.00 | 143.00 | 138.00 | 141.00 | 141.00 | 0.71% | 819,000 |
| Jul 14, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.71% | 754,100 |
| Jul 11, 2025 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | - | 257,300 |
| Jul 10, 2025 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 315,800 |
| Jul 9, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | 443,500 |
| Jul 8, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 138,900 |
| Jul 7, 2025 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | -1.44% | 299,200 |
| Jul 4, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 226,300 |
| Jul 3, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 134,700 |
| Jul 2, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 331,900 |
| Jul 1, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | 269,200 |
| Jun 30, 2025 | 137.00 | 142.00 | 134.00 | 142.00 | 142.00 | 3.65% | 1,907,300 |
| Jun 26, 2025 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | -2.84% | 163,200 |
| Jun 25, 2025 | 138.00 | 141.00 | 133.00 | 141.00 | 141.00 | 2.17% | 1,610,900 |
| Jun 24, 2025 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | -2.13% | 854,400 |
| Jun 23, 2025 | 140.00 | 141.00 | 137.00 | 141.00 | 141.00 | 0.71% | 2,164,200 |
| Jun 20, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.78% | 1,420,700 |
| Jun 19, 2025 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | -0.69% | 2,433,700 |
| Jun 18, 2025 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | - | 2,160,300 |