Price History - LIVE

Kembali ke Company
Ticker: LIVE
Company: PT Homeco Victoria Makmur Tbk
Date Open High Low Close Volume Value
04-Aug-2026 210.00 220.00 206.00 212.00 13,764,900 0
03-Aug-2026 210.00 216.00 206.00 212.00 1,721,800 0
31-Jul-2026 210.00 210.00 204.00 210.00 15,016,200 0
30-Jul-2026 200.00 210.00 200.00 208.00 2,531,200 0
29-Jul-2026 204.00 204.00 196.00 204.00 900,300 0
28-Jul-2026 200.00 202.00 200.00 202.00 126,000 0
27-Jul-2026 204.00 204.00 200.00 202.00 139,600 0
24-Jul-2026 200.00 204.00 199.00 204.00 127,500 0
23-Jul-2026 202.00 204.00 200.00 202.00 982,000 0
22-Jul-2026 206.00 206.00 202.00 204.00 145,300 0
21-Jul-2026 202.00 206.00 200.00 206.00 914,400 0
20-Jul-2026 204.00 206.00 200.00 204.00 372,500 0
17-Jul-2026 204.00 204.00 202.00 204.00 93,500 0
16-Jul-2026 204.00 206.00 200.00 204.00 1,049,400 0
15-Jul-2026 212.00 212.00 206.00 208.00 109,800 0
14-Jul-2026 202.00 212.00 198.00 212.00 446,600 0
13-Jul-2026 204.00 208.00 198.00 200.00 710,600 0
10-Jul-2026 208.00 208.00 204.00 204.00 79,800 0
09-Jul-2026 210.00 212.00 204.00 208.00 55,600 0
08-Jul-2026 208.00 208.00 206.00 208.00 29,200 0
07-Jul-2026 210.00 210.00 206.00 206.00 52,000 0
06-Jul-2026 206.00 210.00 206.00 208.00 83,200 0
03-Jul-2026 208.00 210.00 206.00 206.00 161,900 0
02-Jul-2026 206.00 216.00 202.00 204.00 257,800 0
01-Jul-2026 208.00 210.00 206.00 210.00 142,700 0
30-Jun-2026 222.00 224.00 208.00 208.00 451,600 0
29-Jun-2026 222.00 230.00 208.00 222.00 446,100 0
26-Jun-2026 238.00 238.00 222.00 226.00 197,300 0
25-Jun-2026 228.00 236.00 228.00 232.00 36,100 0
24-Jun-2026 230.00 234.00 228.00 228.00 81,300 0
23-Jun-2026 236.00 236.00 228.00 230.00 119,800 0
22-Jun-2026 234.00 240.00 230.00 240.00 157,500 0
19-Jun-2026 236.00 240.00 228.00 240.00 450,900 0
18-Jun-2026 236.00 242.00 234.00 236.00 176,200 0
17-Jun-2026 250.00 250.00 238.00 240.00 349,500 0
15-Jun-2026 250.00 250.00 238.00 242.00 2,148,600 0
12-Jun-2026 218.00 250.00 218.00 250.00 3,505,400 0
11-Jun-2026 220.00 228.00 216.00 224.00 1,904,200 0
10-Jun-2026 204.00 220.00 204.00 216.00 2,349,100 0
09-Jun-2026 193.00 206.00 193.00 199.00 1,162,300 0
08-Jun-2026 204.00 206.00 185.00 193.00 2,251,500 0
05-Jun-2026 199.00 204.00 194.00 202.00 298,900 0
04-Jun-2026 206.00 206.00 193.00 198.00 3,227,800 0
03-Jun-2026 204.00 210.00 185.00 206.00 1,630,200 0
02-Jun-2026 206.00 212.00 202.00 202.00 751,400 0
29-May-2026 210.00 216.00 206.00 206.00 475,800 0
28-May-2026 214.00 214.00 214.00 214.00 0 0
27-May-2026 214.00 214.00 214.00 214.00 0 0
26-May-2026 218.00 220.00 214.00 214.00 234,000 0
25-May-2026 220.00 220.00 216.00 218.00 113,400 0
22-May-2026 216.00 226.00 214.00 220.00 264,500 0
21-May-2026 220.00 220.00 206.00 218.00 607,000 0
20-May-2026 216.00 228.00 210.00 222.00 1,618,000 0
19-May-2026 220.00 236.00 206.00 220.00 2,075,900 0
18-May-2026 222.00 222.00 218.00 220.00 237,700 0
15-May-2026 224.00 224.00 224.00 224.00 0 0
14-May-2026 224.00 224.00 224.00 224.00 0 0
13-May-2026 216.00 230.00 208.00 224.00 581,100 0
12-May-2026 220.00 232.00 214.00 218.00 1,397,900 0
11-May-2026 216.00 220.00 206.00 220.00 838,200 0
08-May-2026 220.00 224.00 206.00 218.00 787,600 0
07-May-2026 224.00 232.00 218.00 218.00 425,400 0
06-May-2026 230.00 234.00 224.00 232.00 523,800 0
05-May-2026 218.00 246.00 216.00 230.00 775,800 0
04-May-2026 226.00 226.00 218.00 218.00 137,900 0
30-Apr-2026 230.00 234.00 220.00 226.00 650,000 0
29-Apr-2026 224.00 234.00 220.00 234.00 379,500 0
28-Apr-2026 230.00 230.00 218.00 218.00 219,800 0
27-Apr-2026 232.00 232.00 216.00 228.00 633,600 0
24-Apr-2026 230.00 232.00 216.00 232.00 695,900 0
23-Apr-2026 226.00 246.00 226.00 230.00 3,145,900 0
22-Apr-2026 230.00 236.00 222.00 226.00 827,700 0
21-Apr-2026 230.00 232.00 218.00 230.00 1,569,800 0
20-Apr-2026 226.00 234.00 214.00 230.00 3,636,600 0
17-Apr-2026 214.00 218.00 206.00 218.00 875,600 0
16-Apr-2026 220.00 224.00 208.00 212.00 1,731,600 0
15-Apr-2026 218.00 222.00 214.00 218.00 553,100 0
14-Apr-2026 220.00 222.00 212.00 216.00 1,139,000 0
13-Apr-2026 218.00 222.00 218.00 220.00 363,500 0
10-Apr-2026 216.00 224.00 214.00 216.00 535,800 0
09-Apr-2026 224.00 228.00 214.00 218.00 866,300 0
08-Apr-2026 199.00 240.00 196.00 226.00 11,475,200 0
07-Apr-2026 202.00 202.00 198.00 199.00 455,700 0
06-Apr-2026 206.00 212.00 198.00 199.00 1,136,900 0
02-Apr-2026 206.00 214.00 200.00 210.00 772,200 0
01-Apr-2026 200.00 242.00 196.00 204.00 3,448,900 0
31-Mar-2026 199.00 199.00 196.00 197.00 229,600 0
30-Mar-2026 206.00 206.00 198.00 198.00 339,500 0
27-Mar-2026 204.00 208.00 200.00 202.00 348,500 0
26-Mar-2026 206.00 210.00 200.00 204.00 765,600 0
25-Mar-2026 210.00 214.00 195.00 206.00 1,708,500 0
17-Mar-2026 196.00 200.00 195.00 200.00 475,100 0
16-Mar-2026 200.00 200.00 191.00 195.00 2,244,000 0
13-Mar-2026 200.00 202.00 196.00 197.00 1,145,700 0
12-Mar-2026 206.00 206.00 196.00 204.00 5,803,300 0
11-Mar-2026 202.00 212.00 200.00 208.00 6,948,600 0
10-Mar-2026 206.00 210.00 200.00 202.00 5,860,400 0
09-Mar-2026 216.00 216.00 187.00 200.00 9,401,300 0
06-Mar-2026 228.00 228.00 218.00 220.00 6,400,200 0
05-Mar-2026 238.00 242.00 226.00 228.00 7,343,000 0