PT Homeco Victoria Makmur Tbk (IDX:LIVE)
Indonesia · Delayed Price · Currency is IDR 214.00
-4.00 (-1.83%)
May 26, 2026, 4:00 PM WIB
IDX:LIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.83% | 234,000 |
| May 25, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 113,400 |
| May 22, 2026 | 216.00 | 226.00 | 214.00 | 220.00 | 220.00 | 0.92% | 264,500 |
| May 21, 2026 | 220.00 | 220.00 | 206.00 | 218.00 | 218.00 | -1.80% | 607,000 |
| May 20, 2026 | 216.00 | 228.00 | 210.00 | 222.00 | 222.00 | 0.91% | 1,618,000 |
| May 19, 2026 | 220.00 | 236.00 | 206.00 | 220.00 | 220.00 | - | 2,075,900 |
| May 18, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -1.79% | 237,700 |
| May 13, 2026 | 216.00 | 230.00 | 208.00 | 224.00 | 224.00 | 2.75% | 581,100 |
| May 12, 2026 | 220.00 | 232.00 | 214.00 | 218.00 | 218.00 | -0.91% | 1,397,900 |
| May 11, 2026 | 216.00 | 220.00 | 206.00 | 220.00 | 220.00 | 0.92% | 838,200 |
| May 8, 2026 | 220.00 | 224.00 | 206.00 | 218.00 | 218.00 | - | 787,600 |
| May 7, 2026 | 224.00 | 232.00 | 218.00 | 218.00 | 218.00 | -6.03% | 425,400 |
| May 6, 2026 | 230.00 | 234.00 | 224.00 | 232.00 | 232.00 | 0.87% | 523,800 |
| May 5, 2026 | 218.00 | 246.00 | 216.00 | 230.00 | 230.00 | 5.50% | 775,800 |
| May 4, 2026 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | -3.54% | 137,900 |
| Apr 30, 2026 | 230.00 | 234.00 | 220.00 | 226.00 | 226.00 | -3.42% | 650,000 |
| Apr 29, 2026 | 224.00 | 234.00 | 220.00 | 234.00 | 234.00 | 7.34% | 379,500 |
| Apr 28, 2026 | 230.00 | 230.00 | 218.00 | 218.00 | 218.00 | -4.39% | 219,800 |
| Apr 27, 2026 | 232.00 | 232.00 | 216.00 | 228.00 | 228.00 | -1.72% | 633,600 |
| Apr 24, 2026 | 230.00 | 232.00 | 216.00 | 232.00 | 232.00 | 0.87% | 695,900 |
| Apr 23, 2026 | 226.00 | 246.00 | 226.00 | 230.00 | 230.00 | 1.77% | 3,145,900 |
| Apr 22, 2026 | 230.00 | 236.00 | 222.00 | 226.00 | 226.00 | -1.74% | 827,700 |
| Apr 21, 2026 | 230.00 | 232.00 | 218.00 | 230.00 | 230.00 | - | 1,569,800 |
| Apr 20, 2026 | 226.00 | 234.00 | 214.00 | 230.00 | 230.00 | 5.50% | 3,636,600 |
| Apr 17, 2026 | 214.00 | 218.00 | 206.00 | 218.00 | 218.00 | 2.83% | 875,600 |
| Apr 16, 2026 | 220.00 | 224.00 | 208.00 | 212.00 | 212.00 | -2.75% | 1,731,600 |
| Apr 15, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 0.93% | 553,100 |
| Apr 14, 2026 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | -1.82% | 1,139,000 |
| Apr 13, 2026 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | 1.85% | 363,500 |
| Apr 10, 2026 | 216.00 | 224.00 | 214.00 | 216.00 | 216.00 | -0.92% | 535,800 |
| Apr 9, 2026 | 224.00 | 228.00 | 214.00 | 218.00 | 218.00 | -3.54% | 866,300 |
| Apr 8, 2026 | 199.00 | 240.00 | 196.00 | 226.00 | 226.00 | 13.57% | 11,475,200 |
| Apr 7, 2026 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | - | 455,700 |
| Apr 6, 2026 | 206.00 | 212.00 | 198.00 | 199.00 | 199.00 | -5.24% | 1,136,900 |
| Apr 2, 2026 | 206.00 | 214.00 | 200.00 | 210.00 | 210.00 | 2.94% | 772,200 |
| Apr 1, 2026 | 200.00 | 242.00 | 196.00 | 204.00 | 204.00 | 3.55% | 3,448,900 |
| Mar 31, 2026 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | -0.51% | 229,600 |
| Mar 30, 2026 | 206.00 | 206.00 | 198.00 | 198.00 | 198.00 | -1.98% | 339,500 |
| Mar 27, 2026 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | -0.98% | 348,500 |
| Mar 26, 2026 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.97% | 765,600 |
| Mar 25, 2026 | 210.00 | 214.00 | 195.00 | 206.00 | 206.00 | 3.00% | 1,708,500 |
| Mar 17, 2026 | 196.00 | 200.00 | 195.00 | 200.00 | 200.00 | 2.56% | 475,100 |
| Mar 16, 2026 | 200.00 | 200.00 | 191.00 | 195.00 | 195.00 | -1.02% | 2,244,000 |
| Mar 13, 2026 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | -3.43% | 1,145,700 |
| Mar 12, 2026 | 206.00 | 206.00 | 196.00 | 204.00 | 204.00 | -1.92% | 5,803,300 |
| Mar 11, 2026 | 202.00 | 212.00 | 200.00 | 208.00 | 208.00 | 2.97% | 6,952,400 |
| Mar 10, 2026 | 206.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1.00% | 5,860,400 |
| Mar 9, 2026 | 216.00 | 216.00 | 187.00 | 200.00 | 200.00 | -9.09% | 9,401,300 |
| Mar 6, 2026 | 228.00 | 228.00 | 218.00 | 220.00 | 220.00 | -3.51% | 6,400,200 |
| Mar 5, 2026 | 238.00 | 242.00 | 226.00 | 228.00 | 228.00 | -2.56% | 7,343,000 |