PT Grand House Mulia Tbk HOMI
IDX · Indonesia · Finance
IDR 244.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 244.00 | 0.00% | IDR 244.00 | IDR 250.00 | IDR 234.00 | 1.76M |
| 2026-09-30 | IDR 244.00 | +4.27% | IDR 234.00 | IDR 246.00 | IDR 232.00 | 1.94M |
| 2026-09-29 | IDR 234.00 | +0.86% | IDR 230.00 | IDR 240.00 | IDR 224.00 | 949.20K |
| 2026-09-28 | IDR 232.00 | -0.85% | IDR 232.00 | IDR 240.00 | IDR 214.00 |
| 1.11M |
| 2026-09-25 | IDR 234.00 | -4.10% | IDR 244.00 | IDR 250.00 | IDR 230.00 | 1.31M |
| 2026-09-24 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 248.00 | IDR 234.00 | 1.11M |
| 2026-09-23 | IDR 242.00 | -0.82% | IDR 242.00 | IDR 250.00 | IDR 236.00 | 921.10K |
| 2026-09-22 | IDR 244.00 | -3.17% | IDR 252.00 | IDR 256.00 | IDR 234.00 | 3.01M |
| 2026-09-21 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 260.00 | IDR 242.00 | 2.53M |
| 2026-09-18 | IDR 254.00 | +2.42% | IDR 248.00 | IDR 256.00 | IDR 240.00 | 4.05M |
| 2026-09-17 | IDR 248.00 | -1.59% | IDR 252.00 | IDR 260.00 | IDR 244.00 | 1.50M |
| 2026-09-16 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 258.00 | IDR 242.00 | 2.44M |
| 2026-09-15 | IDR 252.00 | +7.69% | IDR 234.00 | IDR 258.00 | IDR 230.00 | 6.01M |
| 2026-09-14 | IDR 234.00 | +0.86% | IDR 232.00 | IDR 242.00 | IDR 224.00 | 2.69M |
| 2026-09-11 | IDR 232.00 | -4.92% | IDR 244.00 | IDR 244.00 | IDR 218.00 | 3.49M |
| 2026-09-10 | IDR 244.00 | -5.43% | IDR 258.00 | IDR 262.00 | IDR 244.00 | 3.08M |
| 2026-09-09 | IDR 258.00 | +3.20% | IDR 250.00 | IDR 260.00 | IDR 246.00 | 5.21M |
| 2026-09-08 | IDR 250.00 | +6.84% | IDR 234.00 | IDR 252.00 | IDR 234.00 | 5.53M |
| 2026-09-07 | IDR 234.00 | +5.41% | IDR 222.00 | IDR 240.00 | IDR 218.00 | 4.23M |
| 2026-09-04 | IDR 222.00 | +1.83% | IDR 218.00 | IDR 222.00 | IDR 216.00 | 1.66M |
| 2026-09-03 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 218.00 | IDR 212.00 | 934.40K |
| 2026-09-02 | IDR 216.00 | +0.93% | IDR 214.00 | IDR 220.00 | IDR 208.00 | 2.06M |
| 2026-09-01 | IDR 214.00 | +0.94% | IDR 212.00 | IDR 218.00 | IDR 208.00 | 2.51M |
| 2026-08-31 | IDR 212.00 | +0.95% | IDR 210.00 | IDR 212.00 | IDR 202.00 | 1.27M |
| 2026-08-28 | IDR 210.00 | +0.96% | IDR 200.00 | IDR 212.00 | IDR 198.00 | 1.64M |
| 2026-08-27 | IDR 208.00 | -2.80% | IDR 212.00 | IDR 212.00 | IDR 194.00 | 3.38M |
| 2026-08-26 | IDR 214.00 | -1.83% | IDR 218.00 | IDR 218.00 | IDR 206.00 | 2.22M |
| 2026-08-24 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 218.00 | IDR 206.00 | 2.66M |
| 2026-08-21 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 222.00 | IDR 210.00 | 4.23M |
| 2026-08-20 | IDR 216.00 | +2.86% | IDR 210.00 | IDR 216.00 | IDR 200.00 | 6.42M |
| 2026-08-19 | IDR 210.00 | -7.08% | IDR 226.00 | IDR 226.00 | IDR 204.00 | 7.22M |
| 2026-08-18 | IDR 226.00 | +9.71% | IDR 206.00 | IDR 244.00 | IDR 202.00 | 18.27M |
| 2026-08-14 | IDR 206.00 | +4.04% | IDR 198.00 | IDR 208.00 | IDR 192.00 | 4.24M |
| 2026-08-13 | IDR 198.00 | +2.59% | IDR 193.00 | IDR 200.00 | IDR 169.00 | 8.90M |
| 2026-08-12 | IDR 193.00 | +4.32% | IDR 183.00 | IDR 226.00 | IDR 181.00 | 17.38M |
| 2026-08-11 | IDR 185.00 | 0.00% | IDR 185.00 | IDR 186.00 | IDR 181.00 | 1.51M |
| 2026-08-10 | IDR 185.00 | +0.54% | IDR 184.00 | IDR 190.00 | IDR 182.00 | 1.60M |
| 2026-08-07 | IDR 184.00 | +1.66% | IDR 185.00 | IDR 185.00 | IDR 179.00 | 1.80M |
| 2026-08-06 | IDR 181.00 | +0.56% | IDR 180.00 | IDR 182.00 | IDR 178.00 | 1.25M |
| 2026-08-05 | IDR 180.00 | +0.56% | IDR 179.00 | IDR 181.00 | IDR 178.00 | 1.16M |
| 2026-08-04 | IDR 179.00 | +1.13% | IDR 178.00 | IDR 179.00 | IDR 176.00 | 1.22M |
| 2026-08-03 | IDR 177.00 | 0.00% | IDR 177.00 | IDR 178.00 | IDR 176.00 | 1.16M |
| 2026-07-31 | IDR 177.00 | 0.00% | IDR 176.00 | IDR 177.00 | IDR 174.00 | 1.17M |
| 2026-07-30 | IDR 177.00 | 0.00% | IDR 176.00 | IDR 180.00 | IDR 173.00 | 1.31M |
| 2026-07-29 | IDR 177.00 | 0.00% | IDR 178.00 | IDR 182.00 | IDR 172.00 | 1.48M |
| 2026-07-28 | IDR 177.00 | +1.14% | IDR 174.00 | IDR 180.00 | IDR 174.00 | 1.49M |
| 2026-07-27 | IDR 175.00 | +1.16% | IDR 175.00 | IDR 176.00 | IDR 171.00 | 1.20M |
| 2026-07-24 | IDR 173.00 | -4.42% | IDR 180.00 | IDR 180.00 | IDR 173.00 | 1.76M |
| 2026-07-23 | IDR 181.00 | +0.56% | IDR 180.00 | IDR 183.00 | IDR 173.00 | 3.28M |
| 2026-07-22 | IDR 180.00 | 0.00% | IDR 180.00 | IDR 181.00 | IDR 174.00 | 1.55M |
| 2026-07-21 | IDR 180.00 | 0.00% | IDR 180.00 | IDR 181.00 | IDR 178.00 | 1.17M |
| 2026-07-20 | IDR 180.00 | +0.56% | IDR 180.00 | IDR 181.00 | IDR 175.00 | 1.67M |
| 2026-07-17 | IDR 179.00 | -1.10% | IDR 180.00 | IDR 181.00 | IDR 178.00 | 1.33M |
| 2026-07-16 | IDR 181.00 | -1.09% | IDR 184.00 | IDR 184.00 | IDR 177.00 | 1.66M |
| 2026-07-15 | IDR 183.00 | 0.00% | IDR 181.00 | IDR 183.00 | IDR 179.00 | 1.77M |
| 2026-07-14 | IDR 183.00 | +1.67% | IDR 182.00 | IDR 192.00 | IDR 177.00 | 1.90M |
| 2026-07-13 | IDR 180.00 | -2.17% | IDR 184.00 | IDR 184.00 | IDR 177.00 | 1.94M |
| 2026-07-10 | IDR 184.00 | -0.54% | IDR 184.00 | IDR 185.00 | IDR 181.00 | 1.75M |
| 2026-07-09 | IDR 185.00 | +0.54% | IDR 184.00 | IDR 185.00 | IDR 180.00 | 2.27M |
| 2026-07-08 | IDR 184.00 | +0.55% | IDR 184.00 | IDR 186.00 | IDR 179.00 | 2.04M |
| 2026-07-07 | IDR 183.00 | +0.55% | IDR 182.00 | IDR 184.00 | IDR 179.00 | 1.94M |
| 2026-07-06 | IDR 182.00 | +0.55% | IDR 181.00 | IDR 183.00 | IDR 175.00 | 2.08M |
| 2026-07-03 | IDR 181.00 | +0.56% | IDR 180.00 | IDR 181.00 | IDR 174.00 | 3.08M |
| 2026-07-02 | IDR 180.00 | -4.76% | IDR 190.00 | IDR 191.00 | IDR 174.00 | 3.83M |
| 2026-07-01 | IDR 189.00 | -10.00% | IDR 210.00 | IDR 210.00 | IDR 188.00 | 4.43M |
| 2026-06-30 | IDR 210.00 | +6.60% | IDR 197.00 | IDR 224.00 | IDR 193.00 | 2.65M |
| 2026-06-29 | IDR 197.00 | -0.51% | IDR 198.00 | IDR 198.00 | IDR 193.00 | 1.58M |
| 2026-06-26 | IDR 198.00 | +0.51% | IDR 196.00 | IDR 198.00 | IDR 191.00 | 2.63M |
| 2026-06-25 | IDR 197.00 | 0.00% | IDR 196.00 | IDR 197.00 | IDR 190.00 | 2.13M |
| 2026-06-24 | IDR 197.00 | -3.43% | IDR 202.00 | IDR 204.00 | IDR 191.00 | 1.92M |
| 2026-06-23 | IDR 204.00 | +4.62% | IDR 192.00 | IDR 204.00 | IDR 192.00 | 3.47M |
| 2026-06-22 | IDR 195.00 | +1.56% | IDR 193.00 | IDR 195.00 | IDR 187.00 | 2.94M |
| 2026-06-19 | IDR 192.00 | 0.00% | IDR 193.00 | IDR 194.00 | IDR 179.00 | 1.81M |
| 2026-06-18 | IDR 192.00 | 0.00% | IDR 192.00 | IDR 193.00 | IDR 182.00 | 2.02M |
| 2026-06-17 | IDR 192.00 | -1.03% | IDR 196.00 | IDR 196.00 | IDR 186.00 | 1.96M |
| 2026-06-15 | IDR 194.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 183.00 | 1.68M |
| 2026-06-12 | IDR 194.00 | +6.59% | IDR 176.00 | IDR 199.00 | IDR 176.00 | 2.70M |
| 2026-06-11 | IDR 182.00 | +2.25% | IDR 179.00 | IDR 183.00 | IDR 175.00 | 2.37M |
| 2026-06-10 | IDR 178.00 | 0.00% | IDR 179.00 | IDR 183.00 | IDR 168.00 | 3.31M |
| 2026-06-09 | IDR 178.00 | +1.14% | IDR 175.00 | IDR 200.00 | IDR 161.00 | 2.55M |
| 2026-06-08 | IDR 176.00 | -0.56% | IDR 183.00 | IDR 183.00 | IDR 159.00 | 2.19M |
| 2026-06-05 | IDR 177.00 | -5.85% | IDR 186.00 | IDR 189.00 | IDR 166.00 | 1.79M |
| 2026-06-04 | IDR 188.00 | -6.93% | IDR 200.00 | IDR 202.00 | IDR 172.00 | 1.79M |
| 2026-06-03 | IDR 202.00 | -1.94% | IDR 210.00 | IDR 212.00 | IDR 197.00 | 1.55M |
| 2026-06-02 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 206.00 | IDR 193.00 | 2.19M |
| 2026-05-29 | IDR 204.00 | +2.51% | IDR 199.00 | IDR 204.00 | IDR 196.00 | 1.55M |
| 2026-05-28 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 199.00 | IDR 199.00 | 0 |
| 2026-05-27 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 199.00 | IDR 199.00 | 0 |
| 2026-05-26 | IDR 199.00 | +0.51% | IDR 197.00 | IDR 200.00 | IDR 193.00 | 2.67M |
| 2026-05-25 | IDR 198.00 | -2.94% | IDR 200.00 | IDR 202.00 | IDR 194.00 | 4.38M |