Price History - HOMI

Kembali ke Company
Ticker: HOMI
Company: PT Grand House Mulia Tbk
Date Open High Low Close Volume Value
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
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