PT Homeco Victoria Makmur Tbk (IDX:LIVE)
Indonesia · Delayed Price · Currency is IDR 214.00
+6.00 (2.88%)
At close: Dec 5, 2025
IDX:LIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 208.00 | 218.00 | 206.00 | 214.00 | 214.00 | 2.88% | 6,209,700 |
| Dec 4, 2025 | 210.00 | 228.00 | 200.00 | 208.00 | 208.00 | -0.95% | 16,811,500 |
| Dec 3, 2025 | 192.00 | 226.00 | 189.00 | 210.00 | 210.00 | 12.30% | 34,345,000 |
| Dec 2, 2025 | 186.00 | 197.00 | 183.00 | 187.00 | 187.00 | 0.54% | 12,772,500 |
| Dec 1, 2025 | 190.00 | 192.00 | 182.00 | 186.00 | 186.00 | -3.13% | 10,653,800 |
| Nov 28, 2025 | 196.00 | 196.00 | 184.00 | 192.00 | 192.00 | -1.54% | 2,236,200 |
| Nov 27, 2025 | 191.00 | 196.00 | 189.00 | 195.00 | 195.00 | 2.09% | 4,375,000 |
| Nov 26, 2025 | 191.00 | 195.00 | 188.00 | 191.00 | 191.00 | - | 1,825,300 |
| Nov 25, 2025 | 200.00 | 200.00 | 189.00 | 191.00 | 191.00 | -2.05% | 3,789,900 |
| Nov 24, 2025 | 190.00 | 200.00 | 187.00 | 195.00 | 195.00 | 3.72% | 8,301,600 |
| Nov 21, 2025 | 184.00 | 191.00 | 184.00 | 188.00 | 188.00 | 2.17% | 2,739,800 |
| Nov 20, 2025 | 182.00 | 187.00 | 181.00 | 184.00 | 184.00 | - | 2,361,700 |
| Nov 19, 2025 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | -0.54% | 1,759,600 |
| Nov 18, 2025 | 186.00 | 188.00 | 181.00 | 185.00 | 185.00 | 0.54% | 2,281,500 |
| Nov 17, 2025 | 179.00 | 187.00 | 178.00 | 184.00 | 184.00 | 1.66% | 2,422,900 |
| Nov 14, 2025 | 181.00 | 182.00 | 177.00 | 181.00 | 181.00 | -0.55% | 3,572,600 |
| Nov 13, 2025 | 191.00 | 199.00 | 179.00 | 182.00 | 182.00 | -4.71% | 13,785,400 |
| Nov 12, 2025 | 200.00 | 200.00 | 191.00 | 191.00 | 191.00 | -4.50% | 4,485,200 |
| Nov 11, 2025 | 214.00 | 230.00 | 195.00 | 200.00 | 200.00 | -6.54% | 14,975,300 |
| Nov 10, 2025 | 206.00 | 234.00 | 202.00 | 214.00 | 214.00 | 4.90% | 19,561,700 |
| Nov 7, 2025 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 5,268,500 |
| Nov 6, 2025 | 208.00 | 210.00 | 197.00 | 202.00 | 202.00 | 1.00% | 13,042,000 |
| Nov 5, 2025 | 196.00 | 210.00 | 191.00 | 200.00 | 200.00 | 5.26% | 14,879,200 |
| Nov 4, 2025 | 190.00 | 206.00 | 187.00 | 190.00 | 190.00 | - | 13,807,000 |
| Nov 3, 2025 | 181.00 | 193.00 | 177.00 | 190.00 | 190.00 | 4.97% | 8,866,800 |
| Oct 31, 2025 | 181.00 | 194.00 | 179.00 | 181.00 | 181.00 | 0.56% | 13,432,000 |
| Oct 30, 2025 | 181.00 | 189.00 | 179.00 | 180.00 | 180.00 | -0.55% | 3,917,400 |
| Oct 29, 2025 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | - | 1,060,200 |
| Oct 28, 2025 | 177.00 | 188.00 | 173.00 | 181.00 | 181.00 | 1.69% | 7,207,400 |
| Oct 27, 2025 | 183.00 | 183.00 | 172.00 | 178.00 | 178.00 | -2.73% | 4,397,700 |
| Oct 24, 2025 | 186.00 | 188.00 | 181.00 | 183.00 | 183.00 | -1.08% | 2,784,500 |
| Oct 23, 2025 | 182.00 | 190.00 | 179.00 | 185.00 | 185.00 | 1.65% | 5,604,500 |
| Oct 22, 2025 | 184.00 | 185.00 | 179.00 | 182.00 | 182.00 | -0.55% | 2,076,800 |
| Oct 21, 2025 | 182.00 | 188.00 | 179.00 | 183.00 | 183.00 | 0.55% | 3,655,700 |
| Oct 20, 2025 | 174.00 | 190.00 | 169.00 | 182.00 | 182.00 | 5.20% | 6,384,200 |
| Oct 17, 2025 | 175.00 | 190.00 | 172.00 | 173.00 | 173.00 | - | 17,399,600 |
| Oct 16, 2025 | 164.00 | 181.00 | 164.00 | 173.00 | 173.00 | 1.76% | 7,191,000 |
| Oct 15, 2025 | 182.00 | 182.00 | 165.00 | 170.00 | 170.00 | -3.95% | 6,413,600 |
| Oct 14, 2025 | 179.00 | 182.00 | 175.00 | 177.00 | 177.00 | -0.56% | 6,053,600 |
| Oct 13, 2025 | 194.00 | 198.00 | 170.00 | 178.00 | 178.00 | -3.26% | 20,011,800 |
| Oct 10, 2025 | 175.00 | 185.00 | 175.00 | 184.00 | 184.00 | 2.22% | 6,601,500 |
| Oct 9, 2025 | 175.00 | 188.00 | 175.00 | 180.00 | 180.00 | 0.56% | 10,237,000 |
| Oct 8, 2025 | 178.00 | 182.00 | 170.00 | 179.00 | 179.00 | - | 5,904,400 |
| Oct 7, 2025 | 182.00 | 183.00 | 176.00 | 179.00 | 179.00 | -1.10% | 4,035,100 |
| Oct 6, 2025 | 185.00 | 185.00 | 173.00 | 181.00 | 181.00 | -1.63% | 10,711,600 |
| Oct 3, 2025 | 182.00 | 190.00 | 176.00 | 184.00 | 184.00 | 1.66% | 10,494,200 |
| Oct 2, 2025 | 181.00 | 194.00 | 177.00 | 181.00 | 181.00 | 1.69% | 18,436,100 |
| Oct 1, 2025 | 189.00 | 194.00 | 176.00 | 178.00 | 178.00 | -5.82% | 17,675,300 |
| Sep 30, 2025 | 194.00 | 204.00 | 186.00 | 189.00 | 189.00 | -2.58% | 13,486,100 |
| Sep 29, 2025 | 202.00 | 214.00 | 187.00 | 194.00 | 194.00 | -4.90% | 64,588,900 |