PT Homeco Victoria Makmur Tbk (IDX:LIVE)
Indonesia · Delayed Price · Currency is IDR 192.00
-4.00 (-2.04%)
Aug 21, 2026, 4:13 PM WIB
IDX:LIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 195.00 | 199.00 | 190.00 | 192.00 | 192.00 | -2.04% | 15,408,800 |
| Aug 20, 2026 | 202.00 | 206.00 | 193.00 | 196.00 | 196.00 | -1.51% | 2,684,000 |
| Aug 19, 2026 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | -0.50% | 13,745,400 |
| Aug 18, 2026 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | -1.96% | 1,966,700 |
| Aug 14, 2026 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 2.00% | 11,612,200 |
| Aug 13, 2026 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | -2.91% | 3,444,500 |
| Aug 12, 2026 | 212.00 | 216.00 | 204.00 | 206.00 | 206.00 | -1.90% | 12,572,400 |
| Aug 11, 2026 | 216.00 | 224.00 | 200.00 | 210.00 | 210.00 | -0.94% | 7,327,600 |
| Aug 10, 2026 | 222.00 | 228.00 | 212.00 | 212.00 | 212.00 | -4.50% | 12,486,900 |
| Aug 7, 2026 | 216.00 | 222.00 | 206.00 | 222.00 | 222.00 | 1.83% | 4,483,900 |
| Aug 6, 2026 | 208.00 | 232.00 | 206.00 | 218.00 | 218.00 | 4.81% | 16,857,200 |
| Aug 5, 2026 | 214.00 | 248.00 | 208.00 | 208.00 | 208.00 | -1.89% | 12,176,200 |
| Aug 4, 2026 | 210.00 | 220.00 | 206.00 | 212.00 | 212.00 | - | 13,764,900 |
| Aug 3, 2026 | 210.00 | 216.00 | 206.00 | 212.00 | 212.00 | 0.95% | 1,721,800 |
| Jul 31, 2026 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 0.96% | 15,016,200 |
| Jul 30, 2026 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1.96% | 2,531,200 |
| Jul 29, 2026 | 204.00 | 204.00 | 196.00 | 204.00 | 204.00 | 0.99% | 900,300 |
| Jul 28, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 126,000 |
| Jul 27, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 139,600 |
| Jul 24, 2026 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 0.99% | 127,500 |
| Jul 23, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 982,000 |
| Jul 22, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 145,300 |
| Jul 21, 2026 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | 914,400 |
| Jul 20, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 372,500 |
| Jul 17, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 93,500 |
| Jul 16, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | -1.92% | 1,049,400 |
| Jul 15, 2026 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | -1.89% | 109,800 |
| Jul 14, 2026 | 202.00 | 212.00 | 198.00 | 212.00 | 212.00 | 6.00% | 446,600 |
| Jul 13, 2026 | 204.00 | 208.00 | 198.00 | 200.00 | 200.00 | -1.96% | 710,600 |
| Jul 10, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 79,800 |
| Jul 9, 2026 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | - | 55,600 |
| Jul 8, 2026 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 29,200 |
| Jul 7, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 52,000 |
| Jul 6, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 83,200 |
| Jul 3, 2026 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 0.98% | 161,900 |
| Jul 2, 2026 | 206.00 | 216.00 | 202.00 | 204.00 | 204.00 | -2.86% | 257,800 |
| Jul 1, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 142,700 |
| Jun 30, 2026 | 222.00 | 224.00 | 208.00 | 208.00 | 208.00 | -6.31% | 451,600 |
| Jun 29, 2026 | 222.00 | 230.00 | 208.00 | 222.00 | 222.00 | -1.77% | 446,100 |
| Jun 26, 2026 | 238.00 | 238.00 | 222.00 | 226.00 | 226.00 | -2.59% | 197,300 |
| Jun 25, 2026 | 228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 1.75% | 36,100 |
| Jun 24, 2026 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 81,300 |
| Jun 23, 2026 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | -4.17% | 119,800 |
| Jun 22, 2026 | 234.00 | 240.00 | 230.00 | 240.00 | 240.00 | - | 157,500 |
| Jun 19, 2026 | 236.00 | 240.00 | 228.00 | 240.00 | 240.00 | 1.69% | 450,900 |
| Jun 18, 2026 | 236.00 | 242.00 | 234.00 | 236.00 | 236.00 | -1.67% | 176,200 |
| Jun 17, 2026 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | -0.83% | 349,500 |
| Jun 15, 2026 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | -3.20% | 2,148,600 |
| Jun 12, 2026 | 218.00 | 250.00 | 218.00 | 250.00 | 250.00 | 11.61% | 3,505,400 |
| Jun 11, 2026 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 3.70% | 1,904,200 |