PT Grand House Mulia Tbk (IDX:HOMI)
Indonesia
· Delayed Price · Currency is IDR 228.00
-4.00 (-1.72%)
Apr 29, 2026, 4:00 PM WIB
PT Grand House Mulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | - | -0.86% | 2,538,300 |
| Apr 28, 2026 | 228.00 | 242.00 | 224.00 | 232.00 | 232.00 | -0.85% | 2,537,700 |
| Apr 27, 2026 | 228.00 | 242.00 | 228.00 | 234.00 | 234.00 | 2.63% | 2,969,000 |
| Apr 24, 2026 | 240.00 | 252.00 | 228.00 | 228.00 | 228.00 | -5.79% | 3,746,300 |
| Apr 23, 2026 | 244.00 | 246.00 | 234.00 | 242.00 | 242.00 | -0.82% | 2,175,600 |
| Apr 22, 2026 | 242.00 | 256.00 | 236.00 | 244.00 | 244.00 | -1.61% | 3,874,500 |
| Apr 21, 2026 | 244.00 | 252.00 | 234.00 | 248.00 | 248.00 | 1.64% | 3,219,300 |
| Apr 20, 2026 | 250.00 | 254.00 | 226.00 | 244.00 | 244.00 | -2.40% | 4,129,100 |
| Apr 17, 2026 | 300.00 | 312.00 | 250.00 | 250.00 | 250.00 | -10.71% | 5,347,800 |
| Apr 16, 2026 | 268.00 | 284.00 | 260.00 | 280.00 | 280.00 | 4.48% | 3,676,200 |
| Apr 15, 2026 | 264.00 | 268.00 | 252.00 | 268.00 | 268.00 | 0.75% | 3,309,700 |
| Apr 14, 2026 | 252.00 | 276.00 | 250.00 | 266.00 | 266.00 | 3.91% | 2,893,300 |
| Apr 13, 2026 | 252.00 | 262.00 | 240.00 | 256.00 | 256.00 | 1.59% | 3,020,700 |
| Apr 10, 2026 | 250.00 | 252.00 | 238.00 | 252.00 | 252.00 | 2.44% | 2,808,600 |
| Apr 9, 2026 | 242.00 | 250.00 | 222.00 | 246.00 | 246.00 | 1.65% | 2,237,400 |
| Apr 8, 2026 | 242.00 | 244.00 | 234.00 | 242.00 | 242.00 | 0.83% | 2,854,900 |
| Apr 7, 2026 | 250.00 | 252.00 | 232.00 | 240.00 | 240.00 | -4.00% | 4,011,000 |
| Apr 6, 2026 | 248.00 | 254.00 | 244.00 | 250.00 | 250.00 | - | 2,339,800 |
| Apr 2, 2026 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.79% | 2,066,800 |
| Apr 1, 2026 | 252.00 | 266.00 | 248.00 | 252.00 | 252.00 | - | 3,277,900 |
| Mar 31, 2026 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | -3.08% | 3,645,300 |
| Mar 30, 2026 | 250.00 | 268.00 | 242.00 | 260.00 | 260.00 | 4.00% | 5,548,900 |
| Mar 27, 2026 | 254.00 | 262.00 | 248.00 | 250.00 | 250.00 | -1.57% | 4,177,000 |
| Mar 26, 2026 | 250.00 | 266.00 | 232.00 | 254.00 | 254.00 | 1.60% | 6,675,600 |
| Mar 25, 2026 | 242.00 | 258.00 | 226.00 | 250.00 | 250.00 | 2.46% | 13,468,900 |
| Mar 17, 2026 | 250.00 | 250.00 | 222.00 | 244.00 | 244.00 | -2.40% | 10,803,700 |
| Mar 16, 2026 | 254.00 | 322.00 | 220.00 | 250.00 | 250.00 | -3.10% | 20,604,900 |
| Mar 13, 2026 | 260.00 | 292.00 | 220.00 | 258.00 | 258.00 | - | 10,939,500 |
| Mar 12, 2026 | 284.00 | 284.00 | 258.00 | 258.00 | 258.00 | -8.51% | 5,177,000 |
| Mar 11, 2026 | 288.00 | 288.00 | 266.00 | 282.00 | 282.00 | -1.40% | 5,293,200 |
| Mar 10, 2026 | 276.00 | 296.00 | 240.00 | 286.00 | 286.00 | 3.62% | 8,288,900 |
| Mar 9, 2026 | 280.00 | 310.00 | 274.00 | 276.00 | 276.00 | -8.61% | 6,921,200 |
| 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% | 4,005,000 |
| 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 |