PT Grand House Mulia Tbk(ID:HOMI)
Rp161.00-10.00 (-5.85%)
ID:HOMI
PT Grand House Mulia Tbk historical prices
Rp161.00
At close:-10.00 (-5.85%)
PT Grand House Mulia Tbk (HOMI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 175.00 | 175.00 | 161.00 | 161.00 | 161.00 | -5.85% | 198,600 | 0.09 |
| Nov 10, 2026 | 160.00 | 208.00 | 154.00 | 171.00 | 171.00 | +11.04% | 1,006,500 | 0.44 |
| Nov 09, 2026 | 161.00 | 161.00 | 151.00 | 158.00 | 158.00 | +2.60% | 12,200 | 0.00 |
| Nov 06, 2026 | 155.00 | 158.00 | 154.00 | 154.00 | 154.00 | -3.14% | 37,600 | 0.01 |
| Nov 05, 2026 | 155.00 | 161.00 | 150.00 | 159.00 | 159.00 | +6.00% | 37,900 | 0.01 |
| Nov 04, 2026 | 159.00 | 159.00 | 149.00 | 150.00 | 150.00 | -6.25% | 127,900 | 0.05 |
| Nov 03, 2026 | 176.00 | 176.00 | 160.00 | 160.00 | 160.00 | -6.98% | 118,400 | 0.04 |
| Nov 02, 2026 | 169.00 | 175.00 | 165.00 | 172.00 | 172.00 | +1.18% | 44,600 | 0.02 |
| Oct 30, 2026 | 175.00 | 176.00 | 165.00 | 170.00 | 170.00 | -3.95% | 101,900 | 0.04 |
| Oct 29, 2026 | 186.00 | 212.00 | 177.00 | 177.00 | 177.00 | -4.32% | 161,500 | 0.06 |
| Oct 28, 2026 | 185.00 | 240.00 | 183.00 | 185.00 | 185.00 | 0.00% | 480,000 | 0.18 |
| Oct 27, 2026 | 197.00 | 197.00 | 185.00 | 185.00 | 185.00 | -4.15% | 216,700 | 0.08 |
| Oct 26, 2026 | 200.00 | 200.00 | 191.00 | 193.00 | 193.00 | -3.50% | 155,600 | 0.06 |
| Oct 23, 2026 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | -3.85% | 105,100 | 0.04 |
| Oct 22, 2026 | 196.00 | 208.00 | 194.00 | 208.00 | 208.00 | 0.00% | 262,800 | 0.09 |
| Oct 21, 2026 | 195.00 | 222.00 | 192.00 | 208.00 | 208.00 | +6.67% | 538,300 | 0.19 |
| Oct 20, 2026 | 200.00 | 200.00 | 186.00 | 195.00 | 195.00 | +2.63% | 532,800 | 0.19 |
| Oct 19, 2026 | 191.00 | 198.00 | 190.00 | 190.00 | 190.00 | -6.86% | 1,069,300 | 0.38 |
| Oct 16, 2026 | 238.00 | 240.00 | 204.00 | 204.00 | 204.00 | -14.29% | 996,500 | 0.35 |
| Oct 15, 2026 | 240.00 | 240.00 | 230.00 | 238.00 | 238.00 | -0.83% | 1,600,400 | 0.56 |
| Oct 14, 2026 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 1,089,500 | 0.38 |
| Oct 13, 2026 | 238.00 | 244.00 | 234.00 | 242.00 | 242.00 | +1.68% | 1,082,500 | 0.38 |
| Oct 12, 2026 | 246.00 | 252.00 | 234.00 | 238.00 | 238.00 | -3.25% | 1,397,000 | 0.49 |
| Oct 09, 2026 | 246.00 | 252.00 | 240.00 | 246.00 | 246.00 | 0.00% | 739,400 | 0.26 |
| Oct 08, 2026 | 244.00 | 246.00 | 226.00 | 246.00 | 246.00 | +0.82% | 4,544,300 | 1.59 |
| Oct 07, 2026 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | -0.81% | 903,100 | 0.32 |
| Oct 06, 2026 | 250.00 | 256.00 | 240.00 | 246.00 | 246.00 | -1.60% | 1,831,100 | 0.64 |
| Oct 05, 2026 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | 0.00% | 1,386,700 | 0.48 |
| Oct 02, 2026 | 244.00 | 250.00 | 234.00 | 250.00 | 250.00 | +2.46% | 3,227,900 | 1.13 |
| Oct 01, 2026 | 244.00 | 250.00 | 234.00 | 244.00 | 244.00 | 0.00% | 1,759,300 | 0.61 |
| Sep 30, 2026 | 234.00 | 246.00 | 232.00 | 244.00 | 244.00 | +4.27% | 1,937,300 | 0.67 |
| Sep 29, 2026 | 230.00 | 240.00 | 224.00 | 234.00 | 234.00 | +0.86% | 949,200 | 0.32 |
| Sep 28, 2026 | 232.00 | 240.00 | 214.00 | 232.00 | 232.00 | -0.85% | 1,108,300 | 0.37 |
| Sep 25, 2026 | 244.00 | 250.00 | 230.00 | 234.00 | 234.00 | -4.10% | 1,311,600 | 0.44 |
| Sep 24, 2026 | 242.00 | 248.00 | 234.00 | 244.00 | 244.00 | +0.83% | 1,107,500 | 0.37 |
| Sep 23, 2026 | 242.00 | 250.00 | 236.00 | 242.00 | 242.00 | -0.82% | 921,100 | 0.30 |
| Sep 22, 2026 | 252.00 | 256.00 | 234.00 | 244.00 | 244.00 | -3.17% | 3,009,100 | 0.99 |
| Sep 21, 2026 | 254.00 | 260.00 | 242.00 | 252.00 | 252.00 | -0.79% | 2,528,200 | 0.84 |
| Sep 18, 2026 | 248.00 | 256.00 | 240.00 | 254.00 | 254.00 | +2.42% | 4,052,600 | 1.35 |
| Sep 17, 2026 | 252.00 | 260.00 | 244.00 | 248.00 | 248.00 | -1.59% | 1,499,600 | 0.50 |
| Sep 16, 2026 | 252.00 | 258.00 | 242.00 | 252.00 | 252.00 | 0.00% | 2,444,500 | 0.81 |
| Sep 15, 2026 | 234.00 | 258.00 | 230.00 | 252.00 | 252.00 | +7.69% | 6,013,100 | 2.03 |
| Sep 14, 2026 | 232.00 | 242.00 | 224.00 | 234.00 | 234.00 | +0.86% | 2,686,700 | 0.91 |
| Sep 11, 2026 | 244.00 | 244.00 | 218.00 | 232.00 | 232.00 | -4.92% | 3,488,900 | 1.21 |
| Sep 10, 2026 | 258.00 | 262.00 | 244.00 | 244.00 | 244.00 | -5.43% | 3,079,500 | 1.07 |
| Sep 09, 2026 | 250.00 | 260.00 | 246.00 | 258.00 | 258.00 | +3.20% | 5,213,300 | 1.84 |
| Sep 08, 2026 | 234.00 | 252.00 | 234.00 | 250.00 | 250.00 | +6.84% | 5,531,800 | 1.99 |
| Sep 07, 2026 | 222.00 | 240.00 | 218.00 | 234.00 | 234.00 | +5.41% | 4,231,000 | 1.53 |
| Sep 04, 2026 | 218.00 | 222.00 | 216.00 | 222.00 | 222.00 | +1.83% | 1,663,200 | 0.60 |
| Sep 03, 2026 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | +0.93% | 934,400 | 0.33 |
