Price History - HOMI

Kembali ke Company
Ticker: HOMI
Company: PT Grand House Mulia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 815.00 815.00 805.00 807.50 835,200 0
28-Dec-2021 810.00 820.00 807.50 815.00 910,800 0
27-Dec-2021 817.50 820.00 807.50 810.00 1,181,000 0
24-Dec-2021 822.50 822.50 815.00 815.00 604,400 0
23-Dec-2021 815.00 822.50 815.00 820.00 698,600 0
22-Dec-2021 815.00 820.00 810.00 815.00 901,000 0
21-Dec-2021 812.50 817.50 810.00 815.00 465,200 0
20-Dec-2021 825.00 825.00 810.00 812.50 814,200 0
17-Dec-2021 817.50 822.50 810.00 822.50 768,800 0
16-Dec-2021 825.00 830.00 815.00 817.50 811,000 0
15-Dec-2021 822.50 827.50 817.50 825.00 756,000 0
14-Dec-2021 835.00 835.00 817.50 822.50 1,282,600 0
13-Dec-2021 830.00 837.50 830.00 832.50 708,400 0
10-Dec-2021 840.00 840.00 827.50 830.00 1,046,600 0
09-Dec-2021 842.50 850.00 837.50 837.50 847,800 0
08-Dec-2021 840.00 842.50 832.50 842.50 670,000 0
07-Dec-2021 832.50 842.50 832.50 840.00 630,600 0
06-Dec-2021 830.00 832.50 822.50 832.50 670,000 0
03-Dec-2021 837.50 837.50 830.00 830.00 659,600 0
02-Dec-2021 830.00 837.50 827.50 835.00 825,000 0
01-Dec-2021 827.50 835.00 822.50 827.50 747,000 0
30-Nov-2021 832.50 837.50 825.00 827.50 538,000 0
29-Nov-2021 842.50 842.50 832.50 832.50 595,600 0
26-Nov-2021 855.00 855.00 840.00 840.00 811,800 0
25-Nov-2021 852.50 860.00 852.50 852.50 518,600 0
24-Nov-2021 860.00 862.50 850.00 850.00 721,000 0
23-Nov-2021 865.00 865.00 857.50 857.50 562,400 0
22-Nov-2021 862.50 867.50 860.00 862.50 527,000 0
19-Nov-2021 862.50 862.50 852.50 862.50 552,000 0
18-Nov-2021 867.50 875.00 860.00 860.00 600,200 0
17-Nov-2021 862.50 867.50 860.00 865.00 449,200 0
16-Nov-2021 857.50 867.50 857.50 860.00 532,800 0
15-Nov-2021 865.00 867.50 857.50 857.50 555,200 0
12-Nov-2021 870.00 870.00 862.50 862.50 482,400 0
11-Nov-2021 875.00 880.00 867.50 867.50 357,800 0
10-Nov-2021 870.00 880.00 870.00 872.50 694,800 0
09-Nov-2021 860.00 867.50 860.00 867.50 410,200 0
08-Nov-2021 862.50 865.00 835.00 857.50 338,000 0
05-Nov-2021 865.00 870.00 845.00 860.00 520,200 0
04-Nov-2021 870.00 875.00 860.00 865.00 285,000 0
03-Nov-2021 867.50 872.50 845.00 870.00 420,400 0
02-Nov-2021 857.50 867.50 850.00 865.00 756,800 0
01-Nov-2021 847.50 860.00 840.00 855.00 659,200 0
29-Oct-2021 857.50 860.00 815.00 845.00 1,047,600 0
28-Oct-2021 837.50 855.00 825.00 855.00 1,791,600 0
27-Oct-2021 857.50 872.50 835.00 835.00 955,400 0
26-Oct-2021 867.50 872.50 845.00 855.00 1,069,400 0
25-Oct-2021 875.00 887.50 850.00 865.00 668,400 0
22-Oct-2021 850.00 875.00 825.00 875.00 1,699,600 0
21-Oct-2021 890.00 897.50 840.00 840.00 801,200 0
19-Oct-2021 872.50 890.00 852.50 887.50 1,360,400 0
18-Oct-2021 857.50 872.50 855.00 872.50 1,336,600 0
15-Oct-2021 867.50 870.00 840.00 855.00 939,600 0
14-Oct-2021 877.50 877.50 855.00 865.00 1,545,200 0
13-Oct-2021 897.50 897.50 872.50 875.00 771,400 0
12-Oct-2021 907.50 915.00 885.00 895.00 1,240,800 0
11-Oct-2021 902.50 910.00 890.00 905.00 1,160,200 0
08-Oct-2021 895.00 912.50 877.50 902.50 1,211,600 0
07-Oct-2021 875.00 892.50 840.00 892.50 1,304,800 0
06-Oct-2021 880.00 882.50 840.00 875.00 1,224,600 0
05-Oct-2021 900.00 900.00 850.00 880.00 871,200 0
04-Oct-2021 907.50 907.50 885.00 900.00 732,800 0
01-Oct-2021 912.50 922.50 887.50 907.50 554,800 0
30-Sep-2021 925.00 927.50 900.00 912.50 372,800 0
29-Sep-2021 935.00 937.50 910.00 925.00 236,600 0
28-Sep-2021 950.00 952.50 922.50 935.00 67,600 0
27-Sep-2021 950.00 950.00 925.00 947.50 8,600 0
24-Sep-2021 955.00 957.50 930.00 950.00 25,800 0
23-Sep-2021 970.00 975.00 930.00 955.00 58,200 0
22-Sep-2021 942.50 1,125.00 940.00 970.00 143,400 0
21-Sep-2021 957.50 965.00 930.00 940.00 60,400 0
20-Sep-2021 950.00 957.50 935.00 955.00 62,200 0
17-Sep-2021 942.50 952.50 940.00 950.00 37,200 0
16-Sep-2021 945.00 947.50 930.00 940.00 30,000 0
15-Sep-2021 962.50 962.50 937.50 945.00 14,400 0
14-Sep-2021 957.50 967.50 957.50 962.50 42,600 0
13-Sep-2021 965.00 965.00 940.00 955.00 66,200 0
10-Sep-2021 962.50 965.00 937.50 965.00 56,800 0
09-Sep-2021 960.00 962.50 935.00 962.50 79,600 0
08-Sep-2021 962.50 962.50 942.50 960.00 75,400 0
07-Sep-2021 952.50 962.50 940.00 962.50 56,400 0
06-Sep-2021 970.00 970.00 920.00 950.00 15,400 0
03-Sep-2021 962.50 970.00 947.50 970.00 30,400 0
02-Sep-2021 970.00 972.50 947.50 962.50 30,200 0
01-Sep-2021 977.50 982.50 960.00 967.50 61,800 0
31-Aug-2021 985.00 985.00 965.00 975.00 59,000 0
30-Aug-2021 992.50 992.50 970.00 985.00 119,800 0
27-Aug-2021 987.50 992.50 962.50 990.00 31,000 0
26-Aug-2021 982.50 987.50 967.50 987.50 92,200 0
25-Aug-2021 977.50 982.50 950.00 982.50 102,800 0
24-Aug-2021 982.50 987.50 960.00 975.00 214,000 0
23-Aug-2021 992.50 997.50 970.00 980.00 88,000 0
20-Aug-2021 985.00 990.00 967.50 990.00 52,200 0
19-Aug-2021 990.00 990.00 975.00 982.50 124,600 0
18-Aug-2021 1,000.00 1,000.00 977.50 990.00 58,200 0
16-Aug-2021 997.50 1,000.00 990.00 997.50 100,600 0
13-Aug-2021 1,005.00 1,005.00 990.00 995.00 84,000 0
12-Aug-2021 1,000.00 1,005.00 990.00 1,005.00 16,400 0
10-Aug-2021 995.00 1,000.00 975.00 1,000.00 17,200 0
09-Aug-2021 1,000.00 1,000.00 975.00 995.00 11,400 0