Price History - HOMI

Kembali ke Company
Ticker: HOMI
Company: PT Grand House Mulia Tbk
Date Open High Low Close Volume Value
06-Feb-2025 392.00 416.00 390.00 406.00 214,900 0
05-Feb-2025 398.00 438.00 386.00 392.00 746,400 0
04-Feb-2025 406.00 406.00 394.00 398.00 7,341,300 0
03-Feb-2025 418.00 424.00 408.00 408.00 7,027,100 0
31-Jan-2025 422.00 432.00 418.00 424.00 14,036,300 0
30-Jan-2025 434.00 438.00 410.00 424.00 14,374,100 0
24-Jan-2025 434.00 440.00 426.00 434.00 12,634,700 0
23-Jan-2025 440.00 448.00 430.00 434.00 12,957,700 0
22-Jan-2025 456.00 472.00 440.00 440.00 15,080,600 0
21-Jan-2025 468.00 476.00 452.00 464.00 15,421,000 0
20-Jan-2025 398.00 496.00 398.00 468.00 29,387,400 0
17-Jan-2025 384.00 400.00 352.00 400.00 14,934,500 0
16-Jan-2025 412.00 412.00 320.00 386.00 16,210,400 0
15-Jan-2025 426.00 428.00 366.00 384.00 12,959,100 0
14-Jan-2025 392.00 480.00 390.00 416.00 17,242,400 0
13-Jan-2025 362.00 392.00 360.00 388.00 17,278,600 0
10-Jan-2025 374.00 378.00 362.00 362.00 8,343,700 0
09-Jan-2025 352.00 364.00 352.00 364.00 13,216,700 0
08-Jan-2025 348.00 366.00 334.00 352.00 4,673,100 0
07-Jan-2025 318.00 352.00 312.00 348.00 16,824,400 0
06-Jan-2025 330.00 348.00 302.00 318.00 16,562,500 0
03-Jan-2025 326.00 358.00 300.00 330.00 10,675,600 0
02-Jan-2025 370.00 408.00 316.00 330.00 19,643,700 0
30-Dec-2024 376.00 376.00 370.00 370.00 215,700 0
27-Dec-2024 376.00 376.00 358.00 376.00 386,100 0
24-Dec-2024 390.00 390.00 362.00 386.00 836,300 0
23-Dec-2024 302.00 358.00 302.00 358.00 500,600 0
20-Dec-2024 300.00 326.00 298.00 326.00 546,200 0
19-Dec-2024 332.00 332.00 330.00 330.00 120,600 0
18-Dec-2024 398.00 398.00 330.00 366.00 2,654,100 0
17-Dec-2024 366.00 366.00 366.00 366.00 0 0
16-Dec-2024 366.00 366.00 366.00 366.00 0 0
13-Dec-2024 366.00 366.00 366.00 366.00 0 0
12-Dec-2024 366.00 366.00 366.00 366.00 0 0
11-Dec-2024 366.00 366.00 366.00 366.00 0 0
10-Dec-2024 366.00 366.00 366.00 366.00 0 0
09-Dec-2024 366.00 366.00 366.00 366.00 0 0
06-Dec-2024 366.00 366.00 366.00 366.00 0 0
05-Dec-2024 366.00 366.00 366.00 366.00 0 0
04-Dec-2024 366.00 366.00 366.00 366.00 0 0
03-Dec-2024 366.00 366.00 366.00 366.00 0 0
02-Dec-2024 366.00 366.00 366.00 366.00 0 0
29-Nov-2024 366.00 366.00 366.00 366.00 0 0
28-Nov-2024 366.00 366.00 366.00 366.00 0 0
26-Nov-2024 366.00 366.00 366.00 366.00 0 0
25-Nov-2024 366.00 366.00 366.00 366.00 0 0
22-Nov-2024 366.00 366.00 366.00 366.00 0 0
21-Nov-2024 366.00 366.00 366.00 366.00 0 0
20-Nov-2024 366.00 366.00 366.00 366.00 0 0
19-Nov-2024 366.00 366.00 366.00 366.00 0 0
18-Nov-2024 366.00 366.00 366.00 366.00 0 0
15-Nov-2024 366.00 366.00 366.00 366.00 0 0
14-Nov-2024 366.00 366.00 366.00 366.00 0 0
13-Nov-2024 366.00 366.00 366.00 366.00 0 0
12-Nov-2024 366.00 366.00 366.00 366.00 0 0
11-Nov-2024 366.00 366.00 366.00 366.00 0 0
08-Nov-2024 366.00 366.00 366.00 366.00 0 0
07-Nov-2024 366.00 366.00 366.00 366.00 0 0
06-Nov-2024 366.00 366.00 366.00 366.00 0 0
05-Nov-2024 366.00 366.00 366.00 366.00 0 0
04-Nov-2024 366.00 366.00 366.00 366.00 0 0
01-Nov-2024 366.00 366.00 366.00 366.00 0 0
31-Oct-2024 366.00 366.00 366.00 366.00 0 0
30-Oct-2024 366.00 366.00 366.00 366.00 0 0
29-Oct-2024 366.00 366.00 366.00 366.00 0 0
28-Oct-2024 366.00 366.00 366.00 366.00 0 0
25-Oct-2024 366.00 366.00 366.00 366.00 0 0
24-Oct-2024 366.00 366.00 366.00 366.00 0 0
23-Oct-2024 296.00 366.00 294.00 366.00 26,011,800 0
22-Oct-2024 268.00 310.00 262.00 294.00 21,268,800 0
21-Oct-2024 252.00 284.00 242.00 268.00 13,834,600 0
18-Oct-2024 228.00 270.00 224.00 248.00 10,487,100 0
17-Oct-2024 226.00 228.00 222.00 226.00 22,148,100 0
16-Oct-2024 220.00 228.00 220.00 224.00 25,176,100 0
15-Oct-2024 224.00 228.00 220.00 224.00 30,420,400 0
14-Oct-2024 212.00 226.00 212.00 224.00 46,372,100 0
11-Oct-2024 220.00 232.00 212.00 212.00 48,766,300 0
10-Oct-2024 218.00 224.00 208.00 218.00 26,978,800 0
09-Oct-2024 210.00 226.00 208.00 218.00 26,562,100 0
08-Oct-2024 216.00 222.00 204.00 210.00 27,338,300 0
07-Oct-2024 228.00 232.00 208.00 212.00 27,451,300 0
04-Oct-2024 232.00 236.00 218.00 226.00 27,340,000 0
03-Oct-2024 204.00 242.00 204.00 232.00 41,150,000 0
02-Oct-2024 210.00 216.00 200.00 202.00 27,011,000 0
01-Oct-2024 214.00 220.00 210.00 210.00 25,221,000 0
30-Sep-2024 220.00 222.00 208.00 214.00 25,629,500 0
27-Sep-2024 220.00 222.00 216.00 220.00 24,692,300 0
26-Sep-2024 230.00 230.00 214.00 220.00 24,949,600 0
25-Sep-2024 226.00 230.00 220.00 222.00 26,200,400 0
24-Sep-2024 222.00 228.00 206.00 226.00 26,943,000 0
23-Sep-2024 216.00 226.00 214.00 222.00 25,191,800 0
20-Sep-2024 226.00 230.00 214.00 214.00 25,780,900 0
19-Sep-2024 242.00 242.00 214.00 224.00 25,177,000 0
18-Sep-2024 236.00 244.00 232.00 232.00 25,440,100 0
17-Sep-2024 224.00 254.00 218.00 232.00 35,354,800 0
13-Sep-2024 264.00 266.00 198.00 218.00 32,605,800 0
12-Sep-2024 264.00 264.00 264.00 264.00 0 0
11-Sep-2024 202.00 270.00 202.00 264.00 67,456,500 0
10-Sep-2024 216.00 216.00 196.00 200.00 26,953,400 0
09-Sep-2024 236.00 236.00 182.00 216.00 29,462,700 0