Price History - HOMI

Kembali ke Company
Ticker: HOMI
Company: PT Grand House Mulia Tbk
Date Open High Low Close Volume Value
10-Aug-2022 640.00 640.00 600.00 600.00 8,817,700 0
09-Aug-2022 615.00 645.00 610.00 640.00 17,728,600 0
08-Aug-2022 600.00 640.00 595.00 615.00 17,320,300 0
05-Aug-2022 595.00 625.00 590.00 600.00 11,621,900 0
04-Aug-2022 585.00 615.00 585.00 595.00 11,255,100 0
03-Aug-2022 575.00 600.00 560.00 585.00 12,139,000 0
02-Aug-2022 585.00 590.00 565.00 575.00 8,715,100 0
01-Aug-2022 580.00 610.00 580.00 590.00 7,315,000 0
29-Jul-2022 555.00 590.00 555.00 580.00 10,617,200 0
28-Jul-2022 540.00 570.00 540.00 555.00 11,247,600 0
27-Jul-2022 540.00 550.00 535.00 540.00 9,774,100 0
26-Jul-2022 510.00 540.00 510.00 540.00 10,689,200 0
25-Jul-2022 515.00 525.00 505.00 510.00 9,894,700 0
22-Jul-2022 515.00 530.00 510.00 515.00 8,494,700 0
21-Jul-2022 540.00 540.00 515.00 515.00 4,865,400 0
20-Jul-2022 545.00 555.00 540.00 540.00 4,811,900 0
19-Jul-2022 540.00 545.00 535.00 545.00 3,535,800 0
18-Jul-2022 570.00 575.00 535.00 545.00 5,744,500 0
15-Jul-2022 590.00 590.00 565.00 570.00 5,014,700 0
14-Jul-2022 615.00 615.00 585.00 590.00 6,171,500 0
13-Jul-2022 640.00 645.00 615.00 615.00 7,038,700 0
12-Jul-2022 665.00 685.00 640.00 640.00 5,590,900 0
11-Jul-2022 605.00 665.00 580.00 665.00 15,005,500 0
08-Jul-2022 580.00 630.00 580.00 605.00 10,035,900 0
07-Jul-2022 540.00 585.00 540.00 580.00 6,754,900 0
06-Jul-2022 550.00 555.00 530.00 540.00 2,036,300 0
05-Jul-2022 490.00 555.00 490.00 550.00 9,571,700 0
04-Jul-2022 525.00 525.00 525.00 525.00 18,600 0
01-Jul-2022 600.00 710.00 560.00 560.00 29,300,400 0
30-Jun-2022 590.00 605.00 570.00 600.00 4,273,100 0
29-Jun-2022 590.00 610.00 590.00 590.00 4,063,600 0
28-Jun-2022 620.00 620.00 580.00 590.00 3,797,900 0
27-Jun-2022 615.00 630.00 615.00 620.00 7,856,700 0
24-Jun-2022 660.00 660.00 660.00 660.00 11,000 0
23-Jun-2022 755.00 805.00 705.00 705.00 20,224,500 0
22-Jun-2022 735.00 760.00 735.00 755.00 9,102,200 0
21-Jun-2022 700.00 750.00 700.00 735.00 7,938,900 0
20-Jun-2022 650.00 705.00 640.00 700.00 7,229,600 0
17-Jun-2022 652.50 652.50 642.50 652.50 2,783,000 0
16-Jun-2022 652.50 657.50 652.50 652.50 4,428,800 0
15-Jun-2022 652.50 657.50 642.50 652.50 5,457,800 0
14-Jun-2022 645.00 652.50 637.50 650.00 2,593,400 0
13-Jun-2022 660.00 660.00 642.50 645.00 2,062,800 0
10-Jun-2022 652.50 660.00 647.50 660.00 2,689,800 0
09-Jun-2022 662.50 662.50 652.50 652.50 2,191,600 0
08-Jun-2022 667.50 667.50 657.50 660.00 2,221,000 0
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