PT Homeco Victoria Makmur Tbk LIVE

IDX · Indonesia · Distribution Services

IDR 164.00+2.00 (+1.23%)

Market closed· Oct 2, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 164.00	+1.23%	IDR 162.00	IDR 164.00	IDR 155.00	890.10K
2026-10-01	IDR 162.00	+3.18%	IDR 158.00	IDR 164.00	IDR 151.00	1.31M
2026-09-30	IDR 157.00	+2.61%	IDR 153.00	IDR 162.00	IDR 151.00	1.29M
2026-09-29	IDR 153.00	+1.32%	IDR 151.00	IDR 153.00	IDR 137.00	831.00K
2026-09-28	IDR 151.00	-6.21%	IDR 161.00	IDR 161.00	IDR 140.00	3.58M
2026-09-25	IDR 161.00	-1.23%	IDR 162.00	IDR 167.00	IDR 160.00	825.90K
2026-09-24	IDR 163.00	-2.40%	IDR 164.00	IDR 169.00	IDR 161.00	696.50K
2026-09-23	IDR 167.00	0.00%	IDR 167.00	IDR 170.00	IDR 165.00	772.30K
2026-09-22	IDR 167.00	-3.47%	IDR 173.00	IDR 174.00	IDR 166.00	1.59M
2026-09-21	IDR 173.00	-4.42%	IDR 175.00	IDR 178.00	IDR 167.00	4.02M
2026-09-18	IDR 181.00	-2.16%	IDR 185.00	IDR 186.00	IDR 179.00	2.26M
2026-09-17	IDR 185.00	+1.65%	IDR 183.00	IDR 186.00	IDR 182.00	982.00K
2026-09-16	IDR 182.00	-2.15%	IDR 186.00	IDR 186.00	IDR 182.00	1.24M
2026-09-15	IDR 186.00	-1.59%	IDR 191.00	IDR 192.00	IDR 181.00	3.41M
2026-09-14	IDR 189.00	-5.03%	IDR 196.00	IDR 196.00	IDR 180.00	4.80M
2026-09-11	IDR 199.00	+2.58%	IDR 204.00	IDR 220.00	IDR 196.00	20.43M
2026-09-10	IDR 194.00	+2.65%	IDR 190.00	IDR 194.00	IDR 186.00	4.23M
2026-09-09	IDR 189.00	+0.53%	IDR 190.00	IDR 190.00	IDR 185.00	6.31M
2026-09-08	IDR 188.00	0.00%	IDR 190.00	IDR 190.00	IDR 187.00	208.00K
2026-09-07	IDR 188.00	0.00%	IDR 188.00	IDR 190.00	IDR 188.00	6.04M
2026-09-04	IDR 188.00	-0.53%	IDR 189.00	IDR 191.00	IDR 187.00	548.10K
2026-09-03	IDR 189.00	-0.53%	IDR 192.00	IDR 192.00	IDR 188.00	6.28M
2026-09-02	IDR 190.00	-1.04%	IDR 193.00	IDR 193.00	IDR 185.00	906.00K
2026-09-01	IDR 192.00	-0.52%	IDR 193.00	IDR 195.00	IDR 189.00	8.11M
2026-08-31	IDR 193.00	0.00%	IDR 195.00	IDR 195.00	IDR 190.00	1.19M
2026-08-28	IDR 193.00	-0.52%	IDR 194.00	IDR 196.00	IDR 190.00	9.25M
2026-08-27	IDR 194.00	+1.04%	IDR 195.00	IDR 195.00	IDR 183.00	3.55M
2026-08-26	IDR 192.00	+2.13%	IDR 188.00	IDR 204.00	IDR 185.00	14.59M
2026-08-24	IDR 188.00	-2.08%	IDR 192.00	IDR 195.00	IDR 188.00	2.07M
2026-08-21	IDR 192.00	-2.04%	IDR 195.00	IDR 199.00	IDR 190.00	15.41M
2026-08-20	IDR 196.00	-1.51%	IDR 202.00	IDR 206.00	IDR 193.00	2.68M
2026-08-19	IDR 199.00	-0.50%	IDR 200.00	IDR 200.00	IDR 193.00	13.75M
2026-08-18	IDR 200.00	-1.96%	IDR 204.00	IDR 204.00	IDR 199.00	1.97M
2026-08-14	IDR 204.00	+2.00%	IDR 200.00	IDR 206.00	IDR 199.00	11.61M
2026-08-13	IDR 200.00	-2.91%	IDR 206.00	IDR 206.00	IDR 199.00	3.44M
2026-08-12	IDR 206.00	-1.90%	IDR 212.00	IDR 216.00	IDR 204.00	12.59M
2026-08-11	IDR 210.00	-0.94%	IDR 216.00	IDR 224.00	IDR 200.00	7.33M
2026-08-10	IDR 212.00	-4.50%	IDR 222.00	IDR 228.00	IDR 212.00	12.49M
2026-08-07	IDR 222.00	+1.83%	IDR 216.00	IDR 222.00	IDR 206.00	4.48M
2026-08-06	IDR 218.00	+4.81%	IDR 208.00	IDR 232.00	IDR 206.00	16.86M
2026-08-05	IDR 208.00	-1.89%	IDR 214.00	IDR 248.00	IDR 208.00	12.18M
2026-08-04	IDR 212.00	0.00%	IDR 210.00	IDR 220.00	IDR 206.00	13.76M
2026-08-03	IDR 212.00	+0.95%	IDR 210.00	IDR 216.00	IDR 206.00	1.72M
2026-07-31	IDR 210.00	+0.96%	IDR 210.00	IDR 210.00	IDR 204.00	15.02M
2026-07-30	IDR 208.00	+1.96%	IDR 200.00	IDR 210.00	IDR 200.00	2.53M
2026-07-29	IDR 204.00	+0.99%	IDR 204.00	IDR 204.00	IDR 196.00	900.30K
2026-07-28	IDR 202.00	0.00%	IDR 200.00	IDR 202.00	IDR 200.00	126.00K
2026-07-27	IDR 202.00	-0.98%	IDR 204.00	IDR 204.00	IDR 200.00	139.60K
2026-07-24	IDR 204.00	+0.99%	IDR 200.00	IDR 204.00	IDR 199.00	127.50K
2026-07-23	IDR 202.00	-0.98%	IDR 202.00	IDR 204.00	IDR 200.00	982.00K
2026-07-22	IDR 204.00	-0.97%	IDR 206.00	IDR 206.00	IDR 202.00	145.30K
2026-07-21	IDR 206.00	+0.98%	IDR 202.00	IDR 206.00	IDR 200.00	914.40K
2026-07-20	IDR 204.00	0.00%	IDR 204.00	IDR 206.00	IDR 200.00	372.50K
2026-07-17	IDR 204.00	0.00%	IDR 204.00	IDR 204.00	IDR 202.00	93.50K
2026-07-16	IDR 204.00	-1.92%	IDR 204.00	IDR 206.00	IDR 200.00	1.05M
2026-07-15	IDR 208.00	-1.89%	IDR 212.00	IDR 212.00	IDR 206.00	109.80K
2026-07-14	IDR 212.00	+6.00%	IDR 202.00	IDR 212.00	IDR 198.00	446.60K
2026-07-13	IDR 200.00	-1.96%	IDR 204.00	IDR 208.00	IDR 198.00	710.60K
2026-07-10	IDR 204.00	-1.92%	IDR 208.00	IDR 208.00	IDR 204.00	79.80K
2026-07-09	IDR 208.00	0.00%	IDR 210.00	IDR 212.00	IDR 204.00	55.60K
2026-07-08	IDR 208.00	+0.97%	IDR 208.00	IDR 208.00	IDR 206.00	29.20K
2026-07-07	IDR 206.00	-0.96%	IDR 210.00	IDR 210.00	IDR 206.00	52.00K
2026-07-06	IDR 208.00	+0.97%	IDR 206.00	IDR 210.00	IDR 206.00	83.20K
2026-07-03	IDR 206.00	+0.98%	IDR 208.00	IDR 210.00	IDR 206.00	161.90K
2026-07-02	IDR 204.00	-2.86%	IDR 206.00	IDR 216.00	IDR 202.00	257.80K
2026-07-01	IDR 210.00	+0.96%	IDR 208.00	IDR 210.00	IDR 206.00	142.70K
2026-06-30	IDR 208.00	-6.31%	IDR 222.00	IDR 224.00	IDR 208.00	451.60K
2026-06-29	IDR 222.00	-1.77%	IDR 222.00	IDR 230.00	IDR 208.00	446.10K
2026-06-26	IDR 226.00	-2.59%	IDR 238.00	IDR 238.00	IDR 222.00	197.30K
2026-06-25	IDR 232.00	+1.75%	IDR 228.00	IDR 236.00	IDR 228.00	36.10K
2026-06-24	IDR 228.00	-0.87%	IDR 230.00	IDR 234.00	IDR 228.00	81.30K
2026-06-23	IDR 230.00	-4.17%	IDR 236.00	IDR 236.00	IDR 228.00	119.80K
2026-06-22	IDR 240.00	0.00%	IDR 234.00	IDR 240.00	IDR 230.00	157.50K
2026-06-19	IDR 240.00	+1.69%	IDR 236.00	IDR 240.00	IDR 228.00	450.90K
2026-06-18	IDR 236.00	-1.67%	IDR 236.00	IDR 242.00	IDR 234.00	176.20K
2026-06-17	IDR 240.00	-0.83%	IDR 250.00	IDR 250.00	IDR 238.00	349.50K
2026-06-15	IDR 242.00	-3.20%	IDR 250.00	IDR 250.00	IDR 238.00	2.15M
2026-06-12	IDR 250.00	+11.61%	IDR 218.00	IDR 250.00	IDR 218.00	3.51M
2026-06-11	IDR 224.00	+3.70%	IDR 220.00	IDR 228.00	IDR 216.00	1.90M
2026-06-10	IDR 216.00	+8.54%	IDR 204.00	IDR 220.00	IDR 204.00	2.35M
2026-06-09	IDR 199.00	+3.11%	IDR 193.00	IDR 206.00	IDR 193.00	1.16M
2026-06-08	IDR 193.00	-4.46%	IDR 204.00	IDR 206.00	IDR 185.00	2.25M
2026-06-05	IDR 202.00	+2.02%	IDR 199.00	IDR 204.00	IDR 194.00	298.90K
2026-06-04	IDR 198.00	-3.88%	IDR 206.00	IDR 206.00	IDR 193.00	3.23M
2026-06-03	IDR 206.00	+1.98%	IDR 204.00	IDR 210.00	IDR 185.00	1.63M
2026-06-02	IDR 202.00	-1.94%	IDR 206.00	IDR 212.00	IDR 202.00	751.40K
2026-05-29	IDR 206.00	-3.74%	IDR 210.00	IDR 216.00	IDR 206.00	475.80K
2026-05-28	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 214.00	0
2026-05-27	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 214.00	0
2026-05-26	IDR 214.00	-1.83%	IDR 218.00	IDR 220.00	IDR 214.00	234.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 164.00	+1.23%	IDR 162.00	IDR 164.00	IDR 155.00	890.10K
2026-10-01	IDR 162.00	+3.18%	IDR 158.00	IDR 164.00	IDR 151.00	1.31M
2026-09-30	IDR 157.00	+2.61%	IDR 153.00	IDR 162.00	IDR 151.00	1.29M
2026-09-29	IDR 153.00	+1.32%	IDR 151.00	IDR 153.00	IDR 137.00	831.00K
2026-09-28	IDR 151.00	-6.21%	IDR 161.00	IDR 161.00	IDR 140.00	3.58M
2026-09-25	IDR 161.00	-1.23%	IDR 162.00	IDR 167.00	IDR 160.00	825.90K
2026-09-24	IDR 163.00	-2.40%	IDR 164.00	IDR 169.00	IDR 161.00	696.50K
2026-09-23	IDR 167.00	0.00%	IDR 167.00	IDR 170.00	IDR 165.00	772.30K
2026-09-22	IDR 167.00	-3.47%	IDR 173.00	IDR 174.00	IDR 166.00	1.59M
2026-09-21	IDR 173.00	-4.42%	IDR 175.00	IDR 178.00	IDR 167.00	4.02M
2026-09-18	IDR 181.00	-2.16%	IDR 185.00	IDR 186.00	IDR 179.00	2.26M
2026-09-17	IDR 185.00	+1.65%	IDR 183.00	IDR 186.00	IDR 182.00	982.00K
2026-09-16	IDR 182.00	-2.15%	IDR 186.00	IDR 186.00	IDR 182.00	1.24M
2026-09-15	IDR 186.00	-1.59%	IDR 191.00	IDR 192.00	IDR 181.00	3.41M
2026-09-14	IDR 189.00	-5.03%	IDR 196.00	IDR 196.00	IDR 180.00	4.80M
2026-09-11	IDR 199.00	+2.58%	IDR 204.00	IDR 220.00	IDR 196.00	20.43M
2026-09-10	IDR 194.00	+2.65%	IDR 190.00	IDR 194.00	IDR 186.00	4.23M
2026-09-09	IDR 189.00	+0.53%	IDR 190.00	IDR 190.00	IDR 185.00	6.31M
2026-09-08	IDR 188.00	0.00%	IDR 190.00	IDR 190.00	IDR 187.00	208.00K
2026-09-07	IDR 188.00	0.00%	IDR 188.00	IDR 190.00	IDR 188.00	6.04M
2026-09-04	IDR 188.00	-0.53%	IDR 189.00	IDR 191.00	IDR 187.00	548.10K
2026-09-03	IDR 189.00	-0.53%	IDR 192.00	IDR 192.00	IDR 188.00	6.28M
2026-09-02	IDR 190.00	-1.04%	IDR 193.00	IDR 193.00	IDR 185.00	906.00K
2026-09-01	IDR 192.00	-0.52%	IDR 193.00	IDR 195.00	IDR 189.00	8.11M
2026-08-31	IDR 193.00	0.00%	IDR 195.00	IDR 195.00	IDR 190.00	1.19M
2026-08-28	IDR 193.00	-0.52%	IDR 194.00	IDR 196.00	IDR 190.00	9.25M
2026-08-27	IDR 194.00	+1.04%	IDR 195.00	IDR 195.00	IDR 183.00	3.55M
2026-08-26	IDR 192.00	+2.13%	IDR 188.00	IDR 204.00	IDR 185.00	14.59M
2026-08-24	IDR 188.00	-2.08%	IDR 192.00	IDR 195.00	IDR 188.00	2.07M
2026-08-21	IDR 192.00	-2.04%	IDR 195.00	IDR 199.00	IDR 190.00	15.41M
2026-08-20	IDR 196.00	-1.51%	IDR 202.00	IDR 206.00	IDR 193.00	2.68M
2026-08-19	IDR 199.00	-0.50%	IDR 200.00	IDR 200.00	IDR 193.00	13.75M
2026-08-18	IDR 200.00	-1.96%	IDR 204.00	IDR 204.00	IDR 199.00	1.97M
2026-08-14	IDR 204.00	+2.00%	IDR 200.00	IDR 206.00	IDR 199.00	11.61M
2026-08-13	IDR 200.00	-2.91%	IDR 206.00	IDR 206.00	IDR 199.00	3.44M
2026-08-12	IDR 206.00	-1.90%	IDR 212.00	IDR 216.00	IDR 204.00	12.59M
2026-08-11	IDR 210.00	-0.94%	IDR 216.00	IDR 224.00	IDR 200.00	7.33M
2026-08-10	IDR 212.00	-4.50%	IDR 222.00	IDR 228.00	IDR 212.00	12.49M
2026-08-07	IDR 222.00	+1.83%	IDR 216.00	IDR 222.00	IDR 206.00	4.48M
2026-08-06	IDR 218.00	+4.81%	IDR 208.00	IDR 232.00	IDR 206.00	16.86M
2026-08-05	IDR 208.00	-1.89%	IDR 214.00	IDR 248.00	IDR 208.00	12.18M
2026-08-04	IDR 212.00	0.00%	IDR 210.00	IDR 220.00	IDR 206.00	13.76M
2026-08-03	IDR 212.00	+0.95%	IDR 210.00	IDR 216.00	IDR 206.00	1.72M
2026-07-31	IDR 210.00	+0.96%	IDR 210.00	IDR 210.00	IDR 204.00	15.02M
2026-07-30	IDR 208.00	+1.96%	IDR 200.00	IDR 210.00	IDR 200.00	2.53M
2026-07-29	IDR 204.00	+0.99%	IDR 204.00	IDR 204.00	IDR 196.00	900.30K
2026-07-28	IDR 202.00	0.00%	IDR 200.00	IDR 202.00	IDR 200.00	126.00K
2026-07-27	IDR 202.00	-0.98%	IDR 204.00	IDR 204.00	IDR 200.00	139.60K
2026-07-24	IDR 204.00	+0.99%	IDR 200.00	IDR 204.00	IDR 199.00	127.50K
2026-07-23	IDR 202.00	-0.98%	IDR 202.00	IDR 204.00	IDR 200.00	982.00K
2026-07-22	IDR 204.00	-0.97%	IDR 206.00	IDR 206.00	IDR 202.00	145.30K
2026-07-21	IDR 206.00	+0.98%	IDR 202.00	IDR 206.00	IDR 200.00	914.40K
2026-07-20	IDR 204.00	0.00%	IDR 204.00	IDR 206.00	IDR 200.00	372.50K
2026-07-17	IDR 204.00	0.00%	IDR 204.00	IDR 204.00	IDR 202.00	93.50K
2026-07-16	IDR 204.00	-1.92%	IDR 204.00	IDR 206.00	IDR 200.00	1.05M
2026-07-15	IDR 208.00	-1.89%	IDR 212.00	IDR 212.00	IDR 206.00	109.80K
2026-07-14	IDR 212.00	+6.00%	IDR 202.00	IDR 212.00	IDR 198.00	446.60K
2026-07-13	IDR 200.00	-1.96%	IDR 204.00	IDR 208.00	IDR 198.00	710.60K
2026-07-10	IDR 204.00	-1.92%	IDR 208.00	IDR 208.00	IDR 204.00	79.80K
2026-07-09	IDR 208.00	0.00%	IDR 210.00	IDR 212.00	IDR 204.00	55.60K
2026-07-08	IDR 208.00	+0.97%	IDR 208.00	IDR 208.00	IDR 206.00	29.20K
2026-07-07	IDR 206.00	-0.96%	IDR 210.00	IDR 210.00	IDR 206.00	52.00K
2026-07-06	IDR 208.00	+0.97%	IDR 206.00	IDR 210.00	IDR 206.00	83.20K
2026-07-03	IDR 206.00	+0.98%	IDR 208.00	IDR 210.00	IDR 206.00	161.90K
2026-07-02	IDR 204.00	-2.86%	IDR 206.00	IDR 216.00	IDR 202.00	257.80K
2026-07-01	IDR 210.00	+0.96%	IDR 208.00	IDR 210.00	IDR 206.00	142.70K
2026-06-30	IDR 208.00	-6.31%	IDR 222.00	IDR 224.00	IDR 208.00	451.60K
2026-06-29	IDR 222.00	-1.77%	IDR 222.00	IDR 230.00	IDR 208.00	446.10K
2026-06-26	IDR 226.00	-2.59%	IDR 238.00	IDR 238.00	IDR 222.00	197.30K
2026-06-25	IDR 232.00	+1.75%	IDR 228.00	IDR 236.00	IDR 228.00	36.10K
2026-06-24	IDR 228.00	-0.87%	IDR 230.00	IDR 234.00	IDR 228.00	81.30K
2026-06-23	IDR 230.00	-4.17%	IDR 236.00	IDR 236.00	IDR 228.00	119.80K
2026-06-22	IDR 240.00	0.00%	IDR 234.00	IDR 240.00	IDR 230.00	157.50K
2026-06-19	IDR 240.00	+1.69%	IDR 236.00	IDR 240.00	IDR 228.00	450.90K
2026-06-18	IDR 236.00	-1.67%	IDR 236.00	IDR 242.00	IDR 234.00	176.20K
2026-06-17	IDR 240.00	-0.83%	IDR 250.00	IDR 250.00	IDR 238.00	349.50K
2026-06-15	IDR 242.00	-3.20%	IDR 250.00	IDR 250.00	IDR 238.00	2.15M
2026-06-12	IDR 250.00	+11.61%	IDR 218.00	IDR 250.00	IDR 218.00	3.51M
2026-06-11	IDR 224.00	+3.70%	IDR 220.00	IDR 228.00	IDR 216.00	1.90M
2026-06-10	IDR 216.00	+8.54%	IDR 204.00	IDR 220.00	IDR 204.00	2.35M
2026-06-09	IDR 199.00	+3.11%	IDR 193.00	IDR 206.00	IDR 193.00	1.16M
2026-06-08	IDR 193.00	-4.46%	IDR 204.00	IDR 206.00	IDR 185.00	2.25M
2026-06-05	IDR 202.00	+2.02%	IDR 199.00	IDR 204.00	IDR 194.00	298.90K
2026-06-04	IDR 198.00	-3.88%	IDR 206.00	IDR 206.00	IDR 193.00	3.23M
2026-06-03	IDR 206.00	+1.98%	IDR 204.00	IDR 210.00	IDR 185.00	1.63M
2026-06-02	IDR 202.00	-1.94%	IDR 206.00	IDR 212.00	IDR 202.00	751.40K
2026-05-29	IDR 206.00	-3.74%	IDR 210.00	IDR 216.00	IDR 206.00	475.80K
2026-05-28	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 214.00	0
2026-05-27	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 214.00	0
2026-05-26	IDR 214.00	-1.83%	IDR 218.00	IDR 220.00	IDR 214.00	234.00K