PT Homeco Victoria Makmur Tbk (IDX:LIVE)
Indonesia
· Delayed Price · Currency is IDR 214.00
+6.00 (2.88%)
At close: Dec 5, 2025
IDX:LIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 208.00 | 218.00 | 206.00 | 214.00 | 214.00 | 2.88% | 6,209,700 |
| Dec 4, 2025 | 210.00 | 228.00 | 200.00 | 208.00 | 208.00 | -0.95% | 16,811,500 |
| Dec 3, 2025 | 192.00 | 226.00 | 189.00 | 210.00 | 210.00 | 12.30% | 34,345,000 |
| Dec 2, 2025 | 186.00 | 197.00 | 183.00 | 187.00 | 187.00 | 0.54% | 12,772,500 |
| Dec 1, 2025 | 190.00 | 192.00 | 182.00 | 186.00 | 186.00 | -3.13% | 10,653,800 |
| Nov 28, 2025 | 196.00 | 196.00 | 184.00 | 192.00 | 192.00 | -1.54% | 2,236,200 |
| Nov 27, 2025 | 191.00 | 196.00 | 189.00 | 195.00 | 195.00 | 2.09% | 4,375,000 |
| Nov 26, 2025 | 191.00 | 195.00 | 188.00 | 191.00 | 191.00 | - | 1,825,300 |
| Nov 25, 2025 | 200.00 | 200.00 | 189.00 | 191.00 | 191.00 | -2.05% | 3,789,900 |
| Nov 24, 2025 | 190.00 | 200.00 | 187.00 | 195.00 | 195.00 | 3.72% | 8,301,600 |
| Nov 21, 2025 | 184.00 | 191.00 | 184.00 | 188.00 | 188.00 | 2.17% | 2,739,800 |
| Nov 20, 2025 | 182.00 | 187.00 | 181.00 | 184.00 | 184.00 | - | 2,361,700 |
| Nov 19, 2025 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | -0.54% | 1,759,600 |
| Nov 18, 2025 | 186.00 | 188.00 | 181.00 | 185.00 | 185.00 | 0.54% | 2,281,500 |
| Nov 17, 2025 | 179.00 | 187.00 | 178.00 | 184.00 | 184.00 | 1.66% | 2,422,900 |
| Nov 14, 2025 | 181.00 | 182.00 | 177.00 | 181.00 | 181.00 | -0.55% | 3,572,600 |
| Nov 13, 2025 | 191.00 | 199.00 | 179.00 | 182.00 | 182.00 | -4.71% | 13,785,400 |
| Nov 12, 2025 | 200.00 | 200.00 | 191.00 | 191.00 | 191.00 | -4.50% | 4,485,200 |
| Nov 11, 2025 | 214.00 | 230.00 | 195.00 | 200.00 | 200.00 | -6.54% | 14,975,300 |
| Nov 10, 2025 | 206.00 | 234.00 | 202.00 | 214.00 | 214.00 | 4.90% | 19,561,700 |
| Nov 7, 2025 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 5,268,500 |
| Nov 6, 2025 | 208.00 | 210.00 | 197.00 | 202.00 | 202.00 | 1.00% | 13,042,000 |
| Nov 5, 2025 | 196.00 | 210.00 | 191.00 | 200.00 | 200.00 | 5.26% | 14,879,200 |
| Nov 4, 2025 | 190.00 | 206.00 | 187.00 | 190.00 | 190.00 | - | 13,807,000 |
| Nov 3, 2025 | 181.00 | 193.00 | 177.00 | 190.00 | 190.00 | 4.97% | 8,866,800 |
| Oct 31, 2025 | 181.00 | 194.00 | 179.00 | 181.00 | 181.00 | 0.56% | 13,432,000 |
| Oct 30, 2025 | 181.00 | 189.00 | 179.00 | 180.00 | 180.00 | -0.55% | 3,917,400 |
| Oct 29, 2025 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | - | 1,060,200 |
| Oct 28, 2025 | 177.00 | 188.00 | 173.00 | 181.00 | 181.00 | 1.69% | 7,207,400 |
| Oct 27, 2025 | 183.00 | 183.00 | 172.00 | 178.00 | 178.00 | -2.73% | 4,397,700 |
| Oct 24, 2025 | 186.00 | 188.00 | 181.00 | 183.00 | 183.00 | -1.08% | 2,784,500 |
| Oct 23, 2025 | 182.00 | 190.00 | 179.00 | 185.00 | 185.00 | 1.65% | 5,604,500 |
| Oct 22, 2025 | 184.00 | 185.00 | 179.00 | 182.00 | 182.00 | -0.55% | 2,076,800 |
| Oct 21, 2025 | 182.00 | 188.00 | 179.00 | 183.00 | 183.00 | 0.55% | 3,655,700 |
| Oct 20, 2025 | 174.00 | 190.00 | 169.00 | 182.00 | 182.00 | 5.20% | 6,384,200 |
| Oct 17, 2025 | 175.00 | 190.00 | 172.00 | 173.00 | 173.00 | - | 17,399,600 |
| Oct 16, 2025 | 164.00 | 181.00 | 164.00 | 173.00 | 173.00 | 1.76% | 7,191,000 |
| Oct 15, 2025 | 182.00 | 182.00 | 165.00 | 170.00 | 170.00 | -3.95% | 6,413,600 |
| Oct 14, 2025 | 179.00 | 182.00 | 175.00 | 177.00 | 177.00 | -0.56% | 6,053,600 |
| Oct 13, 2025 | 194.00 | 198.00 | 170.00 | 178.00 | 178.00 | -3.26% | 20,011,800 |
| Oct 10, 2025 | 175.00 | 185.00 | 175.00 | 184.00 | 184.00 | 2.22% | 6,601,500 |
| Oct 9, 2025 | 175.00 | 188.00 | 175.00 | 180.00 | 180.00 | 0.56% | 10,237,000 |
| Oct 8, 2025 | 178.00 | 182.00 | 170.00 | 179.00 | 179.00 | - | 5,904,400 |
| Oct 7, 2025 | 182.00 | 183.00 | 176.00 | 179.00 | 179.00 | -1.10% | 4,035,100 |
| Oct 6, 2025 | 185.00 | 185.00 | 173.00 | 181.00 | 181.00 | -1.63% | 10,711,600 |
| Oct 3, 2025 | 182.00 | 190.00 | 176.00 | 184.00 | 184.00 | 1.66% | 10,494,200 |
| Oct 2, 2025 | 181.00 | 194.00 | 177.00 | 181.00 | 181.00 | 1.69% | 18,436,100 |
| Oct 1, 2025 | 189.00 | 194.00 | 176.00 | 178.00 | 178.00 | -5.82% | 17,675,300 |
| Sep 30, 2025 | 194.00 | 204.00 | 186.00 | 189.00 | 189.00 | -2.58% | 13,486,100 |
| Sep 29, 2025 | 202.00 | 214.00 | 187.00 | 194.00 | 194.00 | -4.90% | 64,588,900 |
| Sep 26, 2025 | 204.00 | 224.00 | 204.00 | 204.00 | 204.00 | -14.29% | 89,552,100 |
| Sep 25, 2025 | 238.00 | 244.00 | 238.00 | 238.00 | 238.00 | -14.39% | 60,390,700 |
| Sep 24, 2025 | 326.00 | 342.00 | 278.00 | 278.00 | 278.00 | -14.72% | 83,478,100 |
| Sep 23, 2025 | 330.00 | 348.00 | 314.00 | 326.00 | 326.00 | -1.21% | 106,342,000 |
| Sep 19, 2025 | 264.00 | 330.00 | 260.00 | 330.00 | 330.00 | 25.00% | 123,332,300 |
| Sep 18, 2025 | 254.00 | 280.00 | 250.00 | 264.00 | 264.00 | 3.94% | 24,599,100 |
| Sep 17, 2025 | 270.00 | 272.00 | 248.00 | 254.00 | 254.00 | -5.93% | 43,069,900 |
| Sep 16, 2025 | 264.00 | 282.00 | 260.00 | 270.00 | 270.00 | 3.05% | 112,924,500 |
| Sep 15, 2025 | 250.00 | 274.00 | 250.00 | 262.00 | 262.00 | 3.97% | 59,580,100 |
| Sep 12, 2025 | 242.00 | 258.00 | 238.00 | 252.00 | 252.00 | 4.13% | 39,697,700 |
| Sep 11, 2025 | 232.00 | 246.00 | 232.00 | 242.00 | 242.00 | 5.22% | 25,170,600 |
| Sep 10, 2025 | 220.00 | 232.00 | 210.00 | 230.00 | 230.00 | 4.55% | 42,971,900 |
| Sep 9, 2025 | 199.00 | 234.00 | 183.00 | 220.00 | 220.00 | 10.55% | 191,377,600 |
| Sep 8, 2025 | 167.00 | 224.00 | 167.00 | 199.00 | 199.00 | 19.88% | 230,017,000 |
| Sep 4, 2025 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 4,547,600 |
| Sep 3, 2025 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 19,395,200 |
| Sep 2, 2025 | 164.00 | 166.00 | 162.00 | 166.00 | 166.00 | -0.60% | 5,362,800 |
| Sep 1, 2025 | 173.00 | 174.00 | 165.00 | 167.00 | 167.00 | -5.65% | 1,919,300 |
| Aug 29, 2025 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | -3.28% | 20,734,300 |
| Aug 28, 2025 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0.55% | 9,805,300 |
| Aug 27, 2025 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | -1.09% | 18,862,400 |
| Aug 26, 2025 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | 4,875,200 |
| Aug 25, 2025 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | - | 19,487,700 |
| Aug 22, 2025 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | 5,801,200 |
| Aug 21, 2025 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.10% | 17,029,600 |
| Aug 20, 2025 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 5,075,000 |
| Aug 19, 2025 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 10,842,200 |
| Aug 15, 2025 | 184.00 | 188.00 | 183.00 | 183.00 | 183.00 | -1.08% | 12,809,400 |
| Aug 14, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.07% | 5,204,500 |
| Aug 13, 2025 | 185.00 | 188.00 | 183.00 | 187.00 | 187.00 | 1.08% | 20,512,000 |
| Aug 12, 2025 | 187.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.07% | 5,453,700 |
| Aug 11, 2025 | 185.00 | 187.00 | 160.00 | 187.00 | 187.00 | 1.08% | 27,707,100 |
| Aug 8, 2025 | 188.00 | 189.00 | 185.00 | 185.00 | 185.00 | -1.07% | 20,622,800 |
| Aug 7, 2025 | 190.00 | 196.00 | 187.00 | 187.00 | 187.00 | -1.58% | 12,037,200 |
| Aug 6, 2025 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | -0.52% | 3,302,900 |
| Aug 5, 2025 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.04% | 6,271,500 |
| Aug 4, 2025 | 178.00 | 194.00 | 177.00 | 193.00 | 193.00 | 8.43% | 64,964,300 |
| Aug 1, 2025 | 184.00 | 185.00 | 177.00 | 178.00 | 178.00 | -3.78% | 7,525,700 |
| Jul 31, 2025 | 187.00 | 188.00 | 183.00 | 185.00 | 185.00 | -1.07% | 27,480,500 |
| Jul 30, 2025 | 187.00 | 192.00 | 186.00 | 187.00 | 187.00 | - | 13,293,700 |
| Jul 29, 2025 | 185.00 | 204.00 | 184.00 | 187.00 | 187.00 | 1.08% | 138,471,600 |
| Jul 28, 2025 | 159.00 | 191.00 | 158.00 | 185.00 | 185.00 | 16.35% | 103,981,000 |
| Jul 25, 2025 | 161.00 | 162.00 | 157.00 | 159.00 | 159.00 | -1.24% | 4,761,700 |
| Jul 24, 2025 | 152.00 | 163.00 | 150.00 | 161.00 | 161.00 | 5.23% | 20,562,300 |
| Jul 23, 2025 | 152.00 | 156.00 | 150.00 | 153.00 | 153.00 | 0.66% | 6,119,600 |
| Jul 22, 2025 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.30% | 6,547,100 |
| Jul 21, 2025 | 140.00 | 154.00 | 139.00 | 154.00 | 154.00 | 10.00% | 23,370,800 |
| Jul 18, 2025 | 138.00 | 140.00 | 130.00 | 140.00 | 140.00 | 0.72% | 2,595,500 |
| Jul 17, 2025 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | -1.42% | 588,300 |
| Jul 16, 2025 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | 597,000 |