Price History - HOMI

Kembali ke Company
Ticker: HOMI
Company: PT Grand House Mulia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 660.00 665.00 655.00 665.00 2,915,400 0
06-Jun-2022 655.00 660.00 647.50 660.00 2,414,800 0
03-Jun-2022 660.00 660.00 647.50 655.00 2,390,800 0
02-Jun-2022 657.50 662.50 652.50 660.00 2,104,000 0
31-May-2022 667.50 667.50 652.50 657.50 2,552,000 0
30-May-2022 672.50 672.50 660.00 665.00 2,325,400 0
27-May-2022 670.00 675.00 665.00 672.50 2,609,400 0
25-May-2022 667.50 667.50 660.00 667.50 2,091,400 0
24-May-2022 672.50 672.50 660.00 665.00 2,191,400 0
23-May-2022 675.00 687.50 670.00 672.50 3,069,400 0
20-May-2022 665.00 675.00 665.00 675.00 2,030,200 0
19-May-2022 665.00 665.00 657.50 665.00 1,291,200 0
18-May-2022 650.00 670.00 650.00 662.50 1,142,800 0
17-May-2022 665.00 672.50 662.50 670.00 1,972,400 0
13-May-2022 655.00 662.50 652.50 662.50 1,863,400 0
12-May-2022 660.00 660.00 652.50 655.00 1,253,400 0
11-May-2022 652.50 662.50 652.50 660.00 2,106,400 0
10-May-2022 657.50 660.00 650.00 650.00 1,515,800 0
09-May-2022 667.50 667.50 652.50 657.50 1,241,600 0
28-Apr-2022 662.50 672.50 660.00 667.50 1,990,200 0
27-Apr-2022 667.50 670.00 660.00 660.00 1,639,600 0
26-Apr-2022 677.50 677.50 665.00 667.50 1,583,400 0
25-Apr-2022 667.50 675.00 662.50 675.00 2,262,800 0
22-Apr-2022 675.00 675.00 665.00 667.50 1,710,800 0
21-Apr-2022 675.00 682.50 675.00 675.00 1,319,400 0
20-Apr-2022 665.00 675.00 660.00 672.50 1,887,000 0
19-Apr-2022 672.50 672.50 660.00 665.00 1,942,400 0
18-Apr-2022 675.00 675.00 667.50 670.00 1,332,800 0
14-Apr-2022 662.50 677.50 662.50 672.50 2,617,800 0
13-Apr-2022 667.50 667.50 660.00 662.50 1,743,400 0
12-Apr-2022 675.00 675.00 665.00 667.50 1,853,600 0
11-Apr-2022 677.50 682.50 672.50 672.50 1,706,000 0
08-Apr-2022 665.00 680.00 665.00 677.50 2,227,800 0
07-Apr-2022 660.00 665.00 655.00 665.00 2,009,000 0
06-Apr-2022 667.50 667.50 657.50 660.00 1,703,400 0
05-Apr-2022 660.00 670.00 660.00 665.00 1,866,800 0
04-Apr-2022 667.50 667.50 657.50 660.00 1,323,400 0
01-Apr-2022 677.50 677.50 640.00 667.50 2,251,200 0
31-Mar-2022 672.50 680.00 670.00 675.00 1,898,200 0
30-Mar-2022 670.00 675.00 667.50 672.50 1,562,600 0
29-Mar-2022 662.50 675.00 662.50 670.00 2,513,400 0
28-Mar-2022 660.00 662.50 655.00 662.50 1,288,000 0
25-Mar-2022 667.50 667.50 655.00 660.00 1,625,800 0
24-Mar-2022 672.50 672.50 662.50 667.50 1,711,800 0
23-Mar-2022 667.50 680.00 657.50 670.00 1,664,800 0
22-Mar-2022 672.50 672.50 655.00 667.50 1,558,600 0
21-Mar-2022 677.50 677.50 665.00 672.50 1,880,400 0
18-Mar-2022 670.00 680.00 660.00 677.50 2,077,800 0
17-Mar-2022 682.50 682.50 665.00 670.00 1,582,600 0
16-Mar-2022 675.00 680.00 667.50 680.00 2,202,000 0
15-Mar-2022 682.50 682.50 667.50 672.50 1,936,000 0
14-Mar-2022 677.50 685.00 675.00 680.00 1,806,200 0
11-Mar-2022 682.50 682.50 670.00 675.00 1,730,600 0
10-Mar-2022 690.00 690.00 675.00 682.50 1,307,000 0
09-Mar-2022 685.00 697.50 682.50 690.00 1,856,400 0
08-Mar-2022 680.00 690.00 680.00 685.00 1,700,400 0
07-Mar-2022 692.50 692.50 677.50 680.00 1,423,400 0
04-Mar-2022 702.50 702.50 687.50 692.50 1,517,400 0
02-Mar-2022 710.00 712.50 697.50 700.00 1,317,000 0
01-Mar-2022 705.00 717.50 705.00 710.00 1,803,800 0
25-Feb-2022 695.00 712.50 695.00 705.00 1,323,000 0
24-Feb-2022 705.00 710.00 690.00 695.00 2,056,600 0
23-Feb-2022 717.50 717.50 702.50 705.00 1,736,200 0
22-Feb-2022 732.50 732.50 715.00 717.50 1,359,400 0
21-Feb-2022 730.00 740.00 730.00 732.50 1,536,400 0
18-Feb-2022 737.50 737.50 727.50 730.00 1,257,400 0
17-Feb-2022 752.50 752.50 732.50 735.00 1,276,200 0
16-Feb-2022 750.00 757.50 745.00 752.50 1,255,200 0
15-Feb-2022 750.00 755.00 742.50 750.00 1,391,000 0
14-Feb-2022 762.50 762.50 742.50 747.50 1,571,200 0
11-Feb-2022 770.00 772.50 750.00 760.00 1,296,600 0
10-Feb-2022 777.50 777.50 767.50 770.00 1,376,600 0
09-Feb-2022 785.00 785.00 772.50 775.00 1,072,800 0
08-Feb-2022 782.50 787.50 772.50 782.50 1,215,200 0
07-Feb-2022 777.50 787.50 775.00 782.50 1,427,800 0
04-Feb-2022 772.50 777.50 762.50 775.00 1,317,400 0
03-Feb-2022 780.00 782.50 765.00 772.50 1,366,800 0
02-Feb-2022 765.00 780.00 762.50 777.50 1,613,200 0
31-Jan-2022 770.00 772.50 760.00 765.00 1,333,400 0
28-Jan-2022 770.00 770.00 762.50 767.50 1,362,600 0
27-Jan-2022 777.50 777.50 762.50 767.50 1,399,400 0
26-Jan-2022 772.50 780.00 772.50 775.00 1,131,800 0
25-Jan-2022 785.00 787.50 767.50 772.50 1,360,400 0
24-Jan-2022 792.50 795.00 777.50 782.50 1,115,600 0
21-Jan-2022 790.00 795.00 782.50 792.50 1,364,000 0
20-Jan-2022 782.50 792.50 782.50 787.50 910,200 0
19-Jan-2022 777.50 790.00 775.00 782.50 1,119,200 0
18-Jan-2022 782.50 790.00 772.50 775.00 1,353,800 0
17-Jan-2022 792.50 792.50 780.00 782.50 1,185,800 0
14-Jan-2022 800.00 800.00 790.00 792.50 916,000 0
13-Jan-2022 807.50 807.50 797.50 800.00 983,800 0
12-Jan-2022 800.00 807.50 797.50 805.00 852,000 0
11-Jan-2022 805.00 805.00 797.50 800.00 822,200 0
10-Jan-2022 812.50 812.50 800.00 802.50 887,800 0
07-Jan-2022 805.00 815.00 802.50 810.00 956,200 0
06-Jan-2022 810.00 810.00 800.00 805.00 956,600 0
05-Jan-2022 815.00 815.00 805.00 807.50 823,000 0
04-Jan-2022 822.50 822.50 812.50 815.00 583,600 0
03-Jan-2022 815.00 827.50 812.50 822.50 1,183,800 0
30-Dec-2021 810.00 817.50 800.00 812.50 1,116,200 0