PT Homeco Victoria Makmur Tbk (IDX:LIVE)
Indonesia
· Delayed Price · Currency is IDR 220.00
-8.00 (-3.51%)
At close: Mar 6, 2026
IDX:LIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 238.00 | 242.00 | 226.00 | 228.00 | 228.00 | -2.56% | 7,343,000 |
| Mar 4, 2026 | 234.00 | 240.00 | 218.00 | 234.00 | 234.00 | -0.85% | 15,354,300 |
| Mar 3, 2026 | 226.00 | 270.00 | 226.00 | 236.00 | 236.00 | 4.42% | 11,663,500 |
| Mar 2, 2026 | 240.00 | 244.00 | 226.00 | 226.00 | 226.00 | -7.38% | 5,596,900 |
| Feb 27, 2026 | 246.00 | 246.00 | 226.00 | 244.00 | 244.00 | -1.61% | 989,400 |
| Feb 26, 2026 | 260.00 | 268.00 | 246.00 | 248.00 | 248.00 | -4.62% | 1,747,600 |
| Feb 25, 2026 | 260.00 | 264.00 | 248.00 | 260.00 | 260.00 | - | 2,055,900 |
| Feb 24, 2026 | 252.00 | 268.00 | 234.00 | 260.00 | 260.00 | 3.17% | 10,289,500 |
| Feb 23, 2026 | 262.00 | 270.00 | 250.00 | 252.00 | 252.00 | -3.82% | 4,675,700 |
| Feb 20, 2026 | 266.00 | 270.00 | 258.00 | 262.00 | 262.00 | -1.50% | 3,944,300 |
| Feb 19, 2026 | 274.00 | 302.00 | 258.00 | 266.00 | 266.00 | -2.92% | 20,314,600 |
| Feb 18, 2026 | 244.00 | 276.00 | 238.00 | 274.00 | 274.00 | 12.30% | 11,183,200 |
| Feb 13, 2026 | 250.00 | 278.00 | 244.00 | 244.00 | 244.00 | -2.40% | 11,771,200 |
| Feb 12, 2026 | 256.00 | 262.00 | 242.00 | 250.00 | 250.00 | -2.34% | 6,309,700 |
| Feb 11, 2026 | 248.00 | 270.00 | 238.00 | 256.00 | 256.00 | 3.23% | 7,598,400 |
| Feb 10, 2026 | 228.00 | 262.00 | 212.00 | 248.00 | 248.00 | 9.73% | 12,265,200 |
| Feb 9, 2026 | 202.00 | 238.00 | 197.00 | 226.00 | 226.00 | 7.62% | 8,275,100 |
| Feb 6, 2026 | 194.00 | 212.00 | 191.00 | 210.00 | 210.00 | - | 4,503,600 |
| Feb 5, 2026 | 222.00 | 222.00 | 195.00 | 210.00 | 210.00 | -5.41% | 5,886,200 |
| Feb 4, 2026 | 218.00 | 236.00 | 206.00 | 222.00 | 222.00 | 1.83% | 3,657,400 |
| Feb 3, 2026 | 212.00 | 228.00 | 186.00 | 218.00 | 218.00 | 0.93% | 3,952,300 |
| Feb 2, 2026 | 254.00 | 254.00 | 216.00 | 216.00 | 216.00 | -14.96% | 10,877,900 |
| Jan 30, 2026 | 270.00 | 270.00 | 240.00 | 254.00 | 254.00 | -2.31% | 4,928,700 |
| Jan 29, 2026 | 258.00 | 278.00 | 238.00 | 260.00 | 260.00 | -6.47% | 9,112,300 |
| Jan 28, 2026 | 302.00 | 316.00 | 278.00 | 278.00 | 278.00 | -14.72% | 13,138,000 |
| Jan 27, 2026 | 304.00 | 336.00 | 292.00 | 326.00 | 326.00 | 7.95% | 12,813,200 |
| Jan 26, 2026 | 306.00 | 320.00 | 296.00 | 302.00 | 302.00 | -2.58% | 9,695,100 |
| Jan 23, 2026 | 336.00 | 336.00 | 310.00 | 310.00 | 310.00 | -7.19% | 6,650,500 |
| Jan 22, 2026 | 320.00 | 346.00 | 300.00 | 334.00 | 334.00 | 6.37% | 11,435,800 |
| Jan 21, 2026 | 336.00 | 336.00 | 300.00 | 314.00 | 314.00 | -7.10% | 10,645,300 |
| Jan 20, 2026 | 348.00 | 350.00 | 320.00 | 338.00 | 338.00 | -0.59% | 21,436,500 |
| Jan 19, 2026 | 346.00 | 370.00 | 320.00 | 340.00 | 340.00 | -1.73% | 19,231,100 |
| Jan 15, 2026 | 340.00 | 354.00 | 330.00 | 346.00 | 346.00 | 5.49% | 18,798,000 |
| Jan 14, 2026 | 308.00 | 338.00 | 280.00 | 328.00 | 328.00 | 7.19% | 31,282,800 |
| Jan 13, 2026 | 300.00 | 340.00 | 292.00 | 306.00 | 306.00 | 8.51% | 74,350,700 |
| Jan 12, 2026 | 300.00 | 340.00 | 260.00 | 282.00 | 282.00 | 3.68% | 62,217,100 |
| Jan 9, 2026 | 220.00 | 272.00 | 212.00 | 272.00 | 272.00 | 24.77% | 17,955,200 |
| Jan 8, 2026 | 228.00 | 228.00 | 210.00 | 218.00 | 218.00 | -4.39% | 1,859,100 |
| Jan 7, 2026 | 232.00 | 246.00 | 220.00 | 228.00 | 228.00 | -0.87% | 1,935,400 |
| Jan 6, 2026 | 228.00 | 238.00 | 226.00 | 230.00 | 230.00 | 0.88% | 1,993,900 |
| Jan 5, 2026 | 228.00 | 230.00 | 222.00 | 228.00 | 228.00 | - | 1,628,100 |
| Jan 2, 2026 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | -1.72% | 3,282,000 |
| Dec 30, 2025 | 242.00 | 246.00 | 232.00 | 232.00 | 232.00 | -4.13% | 1,030,100 |
| Dec 29, 2025 | 242.00 | 244.00 | 230.00 | 242.00 | 242.00 | - | 787,800 |
| Dec 24, 2025 | 242.00 | 242.00 | 228.00 | 242.00 | 242.00 | - | 3,313,600 |
| Dec 23, 2025 | 242.00 | 242.00 | 226.00 | 242.00 | 242.00 | - | 1,556,200 |
| Dec 22, 2025 | 246.00 | 248.00 | 220.00 | 242.00 | 242.00 | -2.42% | 3,831,700 |
| Dec 19, 2025 | 262.00 | 262.00 | 224.00 | 248.00 | 248.00 | -5.34% | 8,074,500 |
| Dec 18, 2025 | 270.00 | 270.00 | 260.00 | 262.00 | 262.00 | -0.76% | 2,086,400 |
| Dec 17, 2025 | 268.00 | 278.00 | 260.00 | 264.00 | 264.00 | -1.49% | 5,906,900 |
| Dec 16, 2025 | 260.00 | 270.00 | 250.00 | 268.00 | 268.00 | 5.51% | 10,307,900 |
| Dec 15, 2025 | 234.00 | 266.00 | 222.00 | 254.00 | 254.00 | 8.55% | 19,502,000 |
| Dec 12, 2025 | 210.00 | 234.00 | 204.00 | 234.00 | 234.00 | 11.43% | 13,020,200 |
| Dec 11, 2025 | 220.00 | 222.00 | 206.00 | 210.00 | 210.00 | -4.55% | 6,750,500 |
| Dec 10, 2025 | 236.00 | 240.00 | 218.00 | 220.00 | 220.00 | -3.51% | 15,023,200 |
| Dec 9, 2025 | 210.00 | 236.00 | 206.00 | 228.00 | 228.00 | 8.57% | 30,232,700 |
| Dec 8, 2025 | 214.00 | 222.00 | 199.00 | 210.00 | 210.00 | -1.87% | 11,592,500 |
| 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 |