PT Grand House Mulia Tbk (IDX:HOMI)
Indonesia
· Delayed Price · Currency is IDR 276.00
-26.00 (-8.61%)
Mar 9, 2026, 4:13 PM WIB
PT Grand House Mulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 280.00 | 310.00 | 276.00 | 278.00 | - | -7.95% | 6,373,200 |
| Mar 6, 2026 | 308.00 | 314.00 | 294.00 | 302.00 | 302.00 | -3.21% | 5,550,200 |
| Mar 5, 2026 | 306.00 | 320.00 | 300.00 | 312.00 | 312.00 | 1.30% | 10,952,500 |
| Mar 4, 2026 | 308.00 | 312.00 | 290.00 | 308.00 | 308.00 | - | 11,907,000 |
| Mar 3, 2026 | 332.00 | 348.00 | 298.00 | 308.00 | 308.00 | -7.23% | 13,548,600 |
| Mar 2, 2026 | 322.00 | 356.00 | 292.00 | 332.00 | 332.00 | 3.11% | 13,095,200 |
| Feb 27, 2026 | 316.00 | 324.00 | 298.00 | 322.00 | 322.00 | 1.90% | 20,278,600 |
| Feb 26, 2026 | 304.00 | 318.00 | 286.00 | 316.00 | 316.00 | 4.64% | 23,678,900 |
| Feb 25, 2026 | 302.00 | 304.00 | 270.00 | 302.00 | 302.00 | - | 18,777,500 |
| Feb 24, 2026 | 318.00 | 330.00 | 294.00 | 302.00 | 302.00 | -5.03% | 8,361,400 |
| Feb 23, 2026 | 316.00 | 322.00 | 296.00 | 318.00 | 318.00 | 1.27% | 9,950,500 |
| Feb 20, 2026 | 310.00 | 320.00 | 280.00 | 314.00 | 314.00 | 1.29% | 3,893,200 |
| Feb 13, 2026 | 308.00 | 312.00 | 284.00 | 310.00 | 310.00 | 0.65% | 13,092,900 |
| Feb 12, 2026 | 318.00 | 334.00 | 304.00 | 308.00 | 308.00 | -3.14% | 13,188,200 |
| Feb 11, 2026 | 330.00 | 330.00 | 300.00 | 318.00 | 318.00 | -3.05% | 12,489,300 |
| Feb 10, 2026 | 364.00 | 382.00 | 326.00 | 328.00 | 328.00 | -9.89% | 10,052,800 |
| Feb 9, 2026 | 358.00 | 378.00 | 320.00 | 364.00 | 364.00 | 1.11% | 5,892,100 |
| Feb 6, 2026 | 358.00 | 378.00 | 310.00 | 360.00 | 360.00 | - | 4,959,800 |
| Feb 5, 2026 | 388.00 | 392.00 | 338.00 | 360.00 | 360.00 | -7.22% | 4,127,700 |
| Feb 4, 2026 | 412.00 | 418.00 | 378.00 | 388.00 | 388.00 | -5.83% | 3,374,500 |
| Feb 3, 2026 | 376.00 | 436.00 | 370.00 | 412.00 | 412.00 | 8.99% | 4,778,000 |
| Feb 2, 2026 | 434.00 | 474.00 | 370.00 | 378.00 | 378.00 | -12.90% | 2,809,000 |
| Jan 30, 2026 | 432.00 | 442.00 | 402.00 | 434.00 | 434.00 | 0.46% | 3,683,200 |
| Jan 29, 2026 | 466.00 | 468.00 | 400.00 | 432.00 | 432.00 | -7.30% | 3,503,200 |
| Jan 28, 2026 | 474.00 | 476.00 | 420.00 | 466.00 | 466.00 | 0.43% | 5,070,200 |
| Jan 27, 2026 | 535.00 | 535.00 | 464.00 | 464.00 | 464.00 | -10.77% | 3,130,900 |
| Jan 26, 2026 | 515.00 | 595.00 | 488.00 | 520.00 | 520.00 | 0.97% | 8,760,100 |
| Jan 23, 2026 | 496.00 | 540.00 | 432.00 | 515.00 | 515.00 | 3.41% | 7,345,500 |
| Jan 22, 2026 | 545.00 | 550.00 | 498.00 | 498.00 | 498.00 | -6.92% | 5,590,000 |
| Jan 21, 2026 | 595.00 | 595.00 | 530.00 | 535.00 | 535.00 | -10.08% | 6,900,400 |
| Jan 20, 2026 | 580.00 | 605.00 | 555.00 | 595.00 | 595.00 | 2.59% | 7,794,200 |
| Jan 19, 2026 | 560.00 | 605.00 | 550.00 | 580.00 | 580.00 | 3.57% | 3,454,200 |
| Jan 15, 2026 | 550.00 | 570.00 | 505.00 | 560.00 | 560.00 | 1.82% | 2,752,300 |
| Jan 14, 2026 | 585.00 | 585.00 | 545.00 | 550.00 | 550.00 | -5.98% | 1,864,500 |
| Jan 13, 2026 | 600.00 | 600.00 | 560.00 | 585.00 | 585.00 | -2.50% | 2,055,100 |
| Jan 12, 2026 | 600.00 | 610.00 | 560.00 | 600.00 | 600.00 | - | 2,332,300 |
| Jan 9, 2026 | 660.00 | 660.00 | 600.00 | 600.00 | 600.00 | -9.09% | 2,279,900 |
| Jan 8, 2026 | 650.00 | 725.00 | 615.00 | 660.00 | 660.00 | 3.94% | 5,619,500 |
| Jan 7, 2026 | 615.00 | 650.00 | 595.00 | 635.00 | 635.00 | 3.25% | 2,785,100 |
| Jan 6, 2026 | 620.00 | 625.00 | 590.00 | 615.00 | 615.00 | -0.81% | 2,603,600 |
| Jan 5, 2026 | 615.00 | 635.00 | 570.00 | 620.00 | 620.00 | -2.36% | 2,783,600 |
| Jan 2, 2026 | 655.00 | 665.00 | 590.00 | 635.00 | 635.00 | -3.05% | 1,950,500 |
| Dec 30, 2025 | 680.00 | 690.00 | 610.00 | 655.00 | 655.00 | -3.68% | 2,977,500 |
| Dec 29, 2025 | 795.00 | 800.00 | 680.00 | 680.00 | 680.00 | -14.47% | 6,928,600 |
| Dec 24, 2025 | 760.00 | 890.00 | 710.00 | 795.00 | 795.00 | 1.92% | 8,301,700 |
| Dec 23, 2025 | 710.00 | 780.00 | 690.00 | 780.00 | 780.00 | 6.12% | 3,800,800 |
| Dec 22, 2025 | 810.00 | 810.00 | 685.00 | 735.00 | 735.00 | -3.29% | 5,043,900 |
| Dec 19, 2025 | 765.00 | 825.00 | 730.00 | 760.00 | 760.00 | 1.33% | 3,904,600 |
| Dec 18, 2025 | 725.00 | 855.00 | 725.00 | 750.00 | 750.00 | 4.17% | 4,381,000 |
| Dec 17, 2025 | 715.00 | 735.00 | 710.00 | 720.00 | 720.00 | - | 1,414,100 |
| Dec 16, 2025 | 900.00 | 900.00 | 685.00 | 720.00 | 720.00 | - | 2,089,400 |
| Dec 15, 2025 | 695.00 | 845.00 | 660.00 | 720.00 | 720.00 | 2.13% | 2,079,100 |
| Dec 12, 2025 | 655.00 | 800.00 | 650.00 | 705.00 | 705.00 | 9.30% | 3,762,100 |
| Dec 11, 2025 | 535.00 | 645.00 | 500.00 | 645.00 | 645.00 | 20.56% | 4,385,300 |
| Dec 10, 2025 | 525.00 | 575.00 | 510.00 | 535.00 | 535.00 | 3.88% | 4,821,700 |
| Dec 9, 2025 | 540.00 | 580.00 | 515.00 | 515.00 | 515.00 | -0.96% | 3,372,400 |
| Dec 8, 2025 | 510.00 | 540.00 | 500.00 | 520.00 | 520.00 | 1.96% | 3,744,600 |
| Dec 5, 2025 | 550.00 | 550.00 | 490.00 | 510.00 | 510.00 | -1.92% | 3,316,700 |
| Dec 4, 2025 | 535.00 | 555.00 | 520.00 | 520.00 | 520.00 | 0.97% | 3,450,300 |
| Dec 3, 2025 | 515.00 | 540.00 | 510.00 | 515.00 | 515.00 | - | 3,049,800 |
| Dec 2, 2025 | 550.00 | 590.00 | 515.00 | 515.00 | 515.00 | -0.96% | 5,348,200 |
| Dec 1, 2025 | 474.00 | 590.00 | 474.00 | 520.00 | 520.00 | 7.44% | 5,037,400 |
| Nov 28, 2025 | 515.00 | 515.00 | 480.00 | 484.00 | 484.00 | -6.02% | 2,388,800 |
| Nov 27, 2025 | 430.00 | 520.00 | 430.00 | 515.00 | 515.00 | 1.98% | 3,076,500 |
| Nov 26, 2025 | 505.00 | 515.00 | 490.00 | 505.00 | 505.00 | 1.81% | 2,291,700 |
| Nov 25, 2025 | 488.00 | 510.00 | 488.00 | 496.00 | 496.00 | 1.64% | 2,101,800 |
| Nov 24, 2025 | 494.00 | 515.00 | 474.00 | 488.00 | 488.00 | 0.41% | 2,205,700 |
| Nov 21, 2025 | 488.00 | 498.00 | 474.00 | 486.00 | 486.00 | -1.22% | 2,046,000 |
| Nov 20, 2025 | 496.00 | 515.00 | 470.00 | 492.00 | 492.00 | 0.82% | 2,309,100 |
| Nov 19, 2025 | 454.00 | 490.00 | 448.00 | 488.00 | 488.00 | 8.93% | 2,331,600 |
| Nov 18, 2025 | 454.00 | 454.00 | 436.00 | 448.00 | 448.00 | -1.32% | 2,293,800 |
| Nov 17, 2025 | 436.00 | 470.00 | 436.00 | 454.00 | 454.00 | 4.61% | 2,432,800 |
| Nov 14, 2025 | 430.00 | 434.00 | 422.00 | 434.00 | 434.00 | 0.93% | 2,599,600 |
| Nov 13, 2025 | 438.00 | 438.00 | 418.00 | 430.00 | 430.00 | -0.46% | 2,341,200 |
| Nov 12, 2025 | 426.00 | 448.00 | 404.00 | 432.00 | 432.00 | 1.41% | 3,100,600 |
| Nov 11, 2025 | 440.00 | 440.00 | 420.00 | 426.00 | 426.00 | -4.91% | 2,433,400 |
| Nov 10, 2025 | 454.00 | 454.00 | 426.00 | 448.00 | 448.00 | -1.32% | 2,502,100 |
| Nov 7, 2025 | 482.00 | 492.00 | 420.00 | 454.00 | 454.00 | -5.02% | 3,256,100 |
| Nov 6, 2025 | 500.00 | 515.00 | 470.00 | 478.00 | 478.00 | -8.95% | 2,219,600 |
| Nov 5, 2025 | 448.00 | 560.00 | 420.00 | 525.00 | 525.00 | 17.19% | 5,575,200 |
| Nov 4, 2025 | 442.00 | 448.00 | 410.00 | 448.00 | 448.00 | 0.90% | 2,895,200 |
| Nov 3, 2025 | 436.00 | 444.00 | 426.00 | 444.00 | 444.00 | 1.83% | 2,391,900 |
| Oct 31, 2025 | 432.00 | 438.00 | 414.00 | 436.00 | 436.00 | 1.40% | 2,629,900 |
| Oct 30, 2025 | 410.00 | 484.00 | 406.00 | 430.00 | 430.00 | 4.37% | 4,424,700 |
| Oct 29, 2025 | 500.00 | 500.00 | 392.00 | 412.00 | 412.00 | -10.43% | 4,488,800 |
| Oct 27, 2025 | 428.00 | 496.00 | 422.00 | 460.00 | 460.00 | 7.48% | 4,187,400 |
| Oct 24, 2025 | 420.00 | 440.00 | 406.00 | 428.00 | 428.00 | 1.90% | 2,929,000 |
| Oct 23, 2025 | 426.00 | 432.00 | 404.00 | 420.00 | 420.00 | -1.41% | 2,684,200 |
| Oct 22, 2025 | 376.00 | 438.00 | 370.00 | 426.00 | 426.00 | 13.30% | 3,284,100 |
| Oct 21, 2025 | 390.00 | 436.00 | 354.00 | 376.00 | 376.00 | -2.59% | 5,105,300 |
| Oct 20, 2025 | 336.00 | 390.00 | 336.00 | 386.00 | 386.00 | 13.53% | 3,133,000 |
| Oct 17, 2025 | 328.00 | 344.00 | 328.00 | 340.00 | 340.00 | -2.86% | 3,511,000 |
| Oct 16, 2025 | 318.00 | 362.00 | 318.00 | 350.00 | 350.00 | -0.57% | 9,691,500 |
| Oct 15, 2025 | 402.00 | 404.00 | 340.00 | 352.00 | 352.00 | -12.00% | 10,312,400 |
| Oct 14, 2025 | 356.00 | 406.00 | 326.00 | 400.00 | 400.00 | 12.99% | 10,274,800 |
| Oct 13, 2025 | 362.00 | 398.00 | 310.00 | 354.00 | 354.00 | 0.57% | 10,456,200 |
| Oct 10, 2025 | 286.00 | 352.00 | 282.00 | 352.00 | 352.00 | 24.82% | 13,061,600 |
| Oct 9, 2025 | 276.00 | 286.00 | 246.00 | 282.00 | 282.00 | 2.17% | 10,314,200 |
| Oct 8, 2025 | 266.00 | 276.00 | 260.00 | 276.00 | 276.00 | 6.15% | 7,637,400 |
| Oct 7, 2025 | 258.00 | 262.00 | 250.00 | 260.00 | 260.00 | 4.00% | 9,738,100 |