PT Homeco Victoria Makmur Tbk (IDX:LIVE)
Indonesia · Delayed Price · Currency is IDR 111.00
-8.00 (-6.72%)
Oct 29, 2026, 4:02 PM WIB
IDX:LIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 122.00 | 122.00 | 111.00 | 111.00 | 111.00 | -6.72% | 363,200 |
| Oct 28, 2026 | 127.00 | 141.00 | 118.00 | 119.00 | 119.00 | -5.56% | 1,530,200 |
| Oct 27, 2026 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | -5.26% | 255,500 |
| Oct 26, 2026 | 132.00 | 133.00 | 128.00 | 133.00 | 133.00 | 1.53% | 386,700 |
| Oct 23, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 0.77% | 190,900 |
| Oct 22, 2026 | 129.00 | 131.00 | 126.00 | 130.00 | 130.00 | 0.78% | 691,700 |
| Oct 21, 2026 | 131.00 | 132.00 | 126.00 | 129.00 | 129.00 | -0.77% | 552,400 |
| Oct 20, 2026 | 150.00 | 150.00 | 130.00 | 130.00 | 130.00 | -6.47% | 933,900 |
| Oct 19, 2026 | 118.00 | 142.00 | 115.00 | 139.00 | 139.00 | 13.01% | 898,900 |
| Oct 16, 2026 | 134.00 | 134.00 | 123.00 | 123.00 | 123.00 | -14.58% | 1,748,000 |
| Oct 15, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -3.36% | 884,200 |
| Oct 14, 2026 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 2.76% | 601,500 |
| Oct 13, 2026 | 148.00 | 153.00 | 143.00 | 145.00 | 145.00 | -2.03% | 1,164,700 |
| Oct 12, 2026 | 154.00 | 162.00 | 148.00 | 148.00 | 148.00 | -5.13% | 1,123,500 |
| Oct 9, 2026 | 156.00 | 161.00 | 154.00 | 156.00 | 156.00 | 0.65% | 741,600 |
| Oct 8, 2026 | 167.00 | 167.00 | 154.00 | 155.00 | 155.00 | -6.06% | 1,496,600 |
| Oct 7, 2026 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | -1.20% | 963,400 |
| Oct 6, 2026 | 165.00 | 168.00 | 161.00 | 167.00 | 167.00 | 1.83% | 1,283,000 |
| Oct 5, 2026 | 165.00 | 168.00 | 158.00 | 164.00 | 164.00 | - | 674,700 |
| Oct 2, 2026 | 162.00 | 164.00 | 155.00 | 164.00 | 164.00 | 1.23% | 890,000 |
| Oct 1, 2026 | 158.00 | 164.00 | 151.00 | 162.00 | 162.00 | 3.18% | 1,309,600 |
| Sep 30, 2026 | 153.00 | 162.00 | 151.00 | 157.00 | 157.00 | 2.61% | 1,286,500 |
| Sep 29, 2026 | 151.00 | 153.00 | 137.00 | 153.00 | 153.00 | 1.32% | 831,000 |
| Sep 28, 2026 | 161.00 | 161.00 | 140.00 | 151.00 | 151.00 | -6.21% | 3,576,600 |
| Sep 25, 2026 | 162.00 | 167.00 | 160.00 | 161.00 | 161.00 | -1.23% | 825,900 |
| Sep 24, 2026 | 164.00 | 169.00 | 161.00 | 163.00 | 163.00 | -2.40% | 696,500 |
| Sep 23, 2026 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | - | 772,300 |
| Sep 22, 2026 | 173.00 | 174.00 | 166.00 | 167.00 | 167.00 | -3.47% | 1,592,200 |
| Sep 21, 2026 | 175.00 | 178.00 | 167.00 | 173.00 | 173.00 | -4.42% | 4,016,500 |
| Sep 18, 2026 | 185.00 | 186.00 | 179.00 | 181.00 | 181.00 | -2.16% | 2,194,900 |
| Sep 17, 2026 | 183.00 | 186.00 | 182.00 | 185.00 | 185.00 | 1.65% | 982,000 |
| Sep 16, 2026 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | -2.15% | 1,240,300 |
| Sep 15, 2026 | 191.00 | 192.00 | 181.00 | 186.00 | 186.00 | -1.59% | 3,414,100 |
| Sep 14, 2026 | 196.00 | 196.00 | 180.00 | 189.00 | 189.00 | -5.03% | 4,798,300 |
| Sep 11, 2026 | 204.00 | 220.00 | 196.00 | 199.00 | 199.00 | 2.58% | 20,430,100 |
| Sep 10, 2026 | 190.00 | 194.00 | 186.00 | 194.00 | 194.00 | 2.65% | 4,230,600 |
| Sep 9, 2026 | 190.00 | 190.00 | 185.00 | 189.00 | 189.00 | 0.53% | 6,312,300 |
| Sep 8, 2026 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | - | 208,000 |
| Sep 7, 2026 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | - | 6,036,200 |
| Sep 4, 2026 | 189.00 | 191.00 | 187.00 | 188.00 | 188.00 | -0.53% | 548,100 |
| Sep 3, 2026 | 192.00 | 192.00 | 188.00 | 189.00 | 189.00 | -0.53% | 6,281,700 |
| Sep 2, 2026 | 193.00 | 193.00 | 185.00 | 190.00 | 190.00 | -1.04% | 906,000 |
| Sep 1, 2026 | 193.00 | 195.00 | 189.00 | 192.00 | 192.00 | -0.52% | 8,110,600 |
| Aug 31, 2026 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | - | 1,191,800 |
| Aug 28, 2026 | 194.00 | 196.00 | 190.00 | 193.00 | 193.00 | -0.52% | 9,253,600 |
| Aug 27, 2026 | 195.00 | 195.00 | 183.00 | 194.00 | 194.00 | 1.04% | 3,554,800 |
| Aug 26, 2026 | 188.00 | 204.00 | 185.00 | 192.00 | 192.00 | 2.13% | 14,594,000 |
| Aug 24, 2026 | 192.00 | 195.00 | 188.00 | 188.00 | 188.00 | -2.08% | 2,069,900 |
| 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 |