PT Homeco Victoria Makmur Tbk(ID:LIVE)
Rp102.00-2.00 (-1.92%)
ID:LIVE
PT Homeco Victoria Makmur Tbk historical prices
Rp102.00
At close:-2.00 (-1.92%)
PT Homeco Victoria Makmur Tbk (LIVE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 1,628,500 | 0.39 |
| Nov 10, 2026 | 101.00 | 109.00 | 100.00 | 104.00 | 104.00 | -1.89% | 1,524,600 | 0.36 |
| Nov 09, 2026 | 107.00 | 108.00 | 101.00 | 102.00 | 102.00 | -3.77% | 1,495,800 | 0.34 |
| Nov 06, 2026 | 108.00 | 112.00 | 106.00 | 106.00 | 106.00 | -6.19% | 2,226,400 | 0.50 |
| Nov 05, 2026 | 121.00 | 123.00 | 113.00 | 113.00 | 113.00 | -6.61% | 4,779,000 | 1.04 |
| Nov 04, 2026 | 101.00 | 131.00 | 101.00 | 121.00 | 121.00 | +19.80% | 47,120,602 | 11.98 |
| Nov 03, 2026 | 104.00 | 143.00 | 101.00 | 101.00 | 101.00 | -6.48% | 32,562,199 | 8.84 |
| Nov 02, 2026 | 101.00 | 109.00 | 97.00 | 108.00 | 108.00 | +3.85% | 319,500 | 0.08 |
| Oct 30, 2026 | 110.00 | 111.00 | 104.00 | 104.00 | 104.00 | -6.31% | 391,000 | 0.10 |
| Oct 29, 2026 | 122.00 | 122.00 | 111.00 | 111.00 | 111.00 | -6.72% | 363,100 | 0.09 |
| Oct 28, 2026 | 127.00 | 141.00 | 118.00 | 119.00 | 119.00 | -5.56% | 1,530,200 | 0.35 |
| Oct 27, 2026 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | -5.26% | 255,500 | 0.06 |
| Oct 26, 2026 | 132.00 | 133.00 | 128.00 | 133.00 | 133.00 | +1.53% | 386,700 | 0.09 |
| Oct 23, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | +0.77% | 190,900 | 0.04 |
| Oct 22, 2026 | 129.00 | 131.00 | 126.00 | 130.00 | 130.00 | +0.78% | 691,700 | 0.16 |
| Oct 21, 2026 | 131.00 | 132.00 | 126.00 | 129.00 | 129.00 | -0.77% | 552,400 | 0.13 |
| Oct 20, 2026 | 150.00 | 150.00 | 130.00 | 130.00 | 130.00 | -6.47% | 933,900 | 0.21 |
| Oct 19, 2026 | 118.00 | 142.00 | 115.00 | 139.00 | 139.00 | +13.01% | 898,900 | 0.21 |
| Oct 16, 2026 | 134.00 | 134.00 | 123.00 | 123.00 | 123.00 | -14.58% | 1,748,500 | 0.40 |
| Oct 15, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -3.36% | 884,200 | 0.20 |
| Oct 14, 2026 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | +2.76% | 601,500 | 0.14 |
| Oct 13, 2026 | 148.00 | 153.00 | 143.00 | 145.00 | 145.00 | -2.03% | 1,164,700 | 0.27 |
| Oct 12, 2026 | 154.00 | 162.00 | 148.00 | 148.00 | 148.00 | -5.13% | 1,123,500 | 0.26 |
| Oct 09, 2026 | 156.00 | 161.00 | 154.00 | 156.00 | 156.00 | +0.65% | 741,600 | 0.17 |
| Oct 08, 2026 | 167.00 | 167.00 | 154.00 | 155.00 | 155.00 | -6.06% | 1,496,600 | 0.35 |
| Oct 07, 2026 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | -1.20% | 963,400 | 0.23 |
| Oct 06, 2026 | 165.00 | 168.00 | 161.00 | 167.00 | 167.00 | +1.83% | 1,283,000 | 0.30 |
| Oct 05, 2026 | 165.00 | 168.00 | 158.00 | 164.00 | 164.00 | 0.00% | 674,700 | 0.16 |
| Oct 02, 2026 | 162.00 | 164.00 | 155.00 | 164.00 | 164.00 | +1.23% | 890,100 | 0.21 |
| Oct 01, 2026 | 158.00 | 164.00 | 151.00 | 162.00 | 162.00 | +3.18% | 1,309,600 | 0.31 |
| Sep 30, 2026 | 153.00 | 162.00 | 151.00 | 157.00 | 157.00 | +2.61% | 1,286,500 | 0.31 |
| Sep 29, 2026 | 151.00 | 153.00 | 137.00 | 153.00 | 153.00 | +1.32% | 831,000 | 0.20 |
| Sep 28, 2026 | 161.00 | 161.00 | 140.00 | 151.00 | 151.00 | -6.21% | 3,576,600 | 0.87 |
| Sep 25, 2026 | 162.00 | 167.00 | 160.00 | 161.00 | 161.00 | -1.23% | 825,900 | 0.20 |
| Sep 24, 2026 | 164.00 | 169.00 | 161.00 | 163.00 | 163.00 | -2.40% | 696,500 | 0.17 |
| Sep 23, 2026 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | 0.00% | 772,300 | 0.19 |
| Sep 22, 2026 | 173.00 | 174.00 | 166.00 | 167.00 | 167.00 | -3.47% | 1,592,200 | 0.39 |
| Sep 21, 2026 | 175.00 | 178.00 | 167.00 | 173.00 | 173.00 | -4.42% | 4,016,500 | 1.00 |
| Sep 18, 2026 | 185.00 | 186.00 | 179.00 | 181.00 | 181.00 | -2.16% | 2,257,200 | 0.57 |
| Sep 17, 2026 | 183.00 | 186.00 | 182.00 | 185.00 | 185.00 | +1.65% | 982,000 | 0.25 |
| Sep 16, 2026 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | -2.15% | 1,240,300 | 0.31 |
| Sep 15, 2026 | 191.00 | 192.00 | 181.00 | 186.00 | 186.00 | -1.59% | 3,414,100 | 0.88 |
| Sep 14, 2026 | 196.00 | 196.00 | 180.00 | 189.00 | 189.00 | -5.03% | 4,798,300 | 1.25 |
| Sep 11, 2026 | 204.00 | 220.00 | 196.00 | 199.00 | 199.00 | +2.58% | 20,430,100 | 5.84 |
| Sep 10, 2026 | 190.00 | 194.00 | 186.00 | 194.00 | 194.00 | +2.65% | 4,230,600 | 1.22 |
| Sep 09, 2026 | 190.00 | 190.00 | 185.00 | 189.00 | 189.00 | +0.53% | 6,312,300 | 1.84 |
| Sep 08, 2026 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 0.00% | 208,000 | 0.06 |
| Sep 07, 2026 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | 0.00% | 6,036,200 | 1.78 |
| Sep 04, 2026 | 189.00 | 191.00 | 187.00 | 188.00 | 188.00 | -0.53% | 548,100 | 0.16 |
| Sep 03, 2026 | 192.00 | 192.00 | 188.00 | 189.00 | 189.00 | -0.53% | 6,281,700 | 1.88 |
