Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 140.00 | 140.00 | 120.00 | 137.00 | 137.00 | 32,200 |
| 2024-08-07 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 51,800 |
| 2024-08-06 | 137.00 | 148.00 | 136.00 | 141.00 | 141.00 | 32,000 |
| 2024-08-05 | 142.00 | 148.00 | 135.00 | 142.00 | 142.00 | 110,800 |
| 2024-08-02 | 142.00 | 142.00 | 134.00 | 142.00 | 142.00 | 18,300 |
| 2024-08-01 | 148.00 | 157.00 | 134.00 | 139.00 | 139.00 | 582,900 |
| 2024-07-31 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 29,500 |
| 2024-07-30 | 143.00 | 149.00 | 135.00 | 148.00 | 148.00 | 31,500 |
| 2024-07-29 | 147.00 | 148.00 | 143.00 | 148.00 | 148.00 | 5,700 |
| 2024-07-26 | 145.00 | 149.00 | 144.00 | 148.00 | 148.00 | 47,400 |
| 2024-07-25 | 145.00 | 149.00 | 143.00 | 149.00 | 149.00 | 24,900 |
| 2024-07-24 | 148.00 | 160.00 | 141.00 | 150.00 | 150.00 | 59,300 |
| 2024-07-23 | 149.00 | 149.00 | 144.00 | 149.00 | 149.00 | 37,800 |
| 2024-07-22 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 17,500 |
| 2024-07-19 | 147.00 | 156.00 | 147.00 | 150.00 | 150.00 | 10,900 |
| 2024-07-18 | 148.00 | 151.00 | 146.00 | 149.00 | 149.00 | 16,500 |
| 2024-07-17 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 13,500 |
| 2024-07-16 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | 5,900 |
| 2024-07-15 | 146.00 | 150.00 | 145.00 | 149.00 | 149.00 | 6,600 |
| 2024-07-12 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 31,400 |
| 2024-07-11 | 151.00 | 151.00 | 143.00 | 150.00 | 150.00 | 2,600 |
| 2024-07-10 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 24,800 |
| 2024-07-09 | 148.00 | 150.00 | 141.00 | 146.00 | 146.00 | 50,900 |
| 2024-07-08 | 148.00 | 150.00 | 143.00 | 150.00 | 150.00 | 12,500 |
| 2024-07-05 | 150.00 | 151.00 | 142.00 | 148.00 | 148.00 | 11,200 |
| 2024-07-04 | 150.00 | 150.00 | 142.00 | 149.00 | 149.00 | 6,000 |
| 2024-07-03 | 143.00 | 160.00 | 143.00 | 150.00 | 150.00 | 25,500 |
| 2024-07-02 | 149.00 | 158.00 | 147.00 | 150.00 | 150.00 | 86,000 |
| 2024-07-01 | 149.00 | 162.00 | 147.00 | 149.00 | 149.00 | 37,600 |
| 2024-06-28 | 148.00 | 150.00 | 148.00 | 149.00 | 149.00 | 2,900 |
| 2024-06-27 | 149.00 | 161.00 | 147.00 | 147.00 | 147.00 | 119,400 |
| 2024-06-26 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 48,400 |
| 2024-06-25 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 17,000 |
| 2024-06-24 | 154.00 | 154.00 | 145.00 | 151.00 | 151.00 | 8,900 |
| 2024-06-21 | 145.00 | 151.00 | 142.00 | 145.00 | 145.00 | 39,400 |
| 2024-06-20 | 151.00 | 151.00 | 134.00 | 145.00 | 145.00 | 18,900 |
| 2024-06-19 | 132.00 | 157.00 | 132.00 | 145.00 | 145.00 | 14,600 |
| 2024-06-14 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 18,700 |
| 2024-06-13 | 142.00 | 161.00 | 133.00 | 144.00 | 144.00 | 41,800 |
| 2024-06-12 | 134.00 | 144.00 | 103.00 | 142.00 | 142.00 | 271,800 |
| 2024-06-11 | 155.00 | 156.00 | 139.00 | 144.00 | 144.00 | 104,900 |
| 2024-06-10 | 158.00 | 164.00 | 155.00 | 155.00 | 155.00 | 12,900 |
| 2024-06-07 | 160.00 | 165.00 | 148.00 | 159.00 | 159.00 | 7,700 |
| 2024-06-06 | 153.00 | 159.00 | 150.00 | 159.00 | 159.00 | 5,500 |
| 2024-06-05 | 159.00 | 159.00 | 152.00 | 159.00 | 159.00 | 33,300 |
| 2024-06-04 | 161.00 | 162.00 | 155.00 | 159.00 | 159.00 | 16,900 |
| 2024-06-03 | 164.00 | 164.00 | 150.00 | 158.00 | 158.00 | 95,000 |
| 2024-05-31 | 168.00 | 169.00 | 157.00 | 165.00 | 165.00 | 72,200 |
| 2024-05-30 | 172.00 | 172.00 | 166.00 | 171.00 | 171.00 | 4,100 |
| 2024-05-29 | 160.00 | 169.00 | 160.00 | 168.00 | 168.00 | 36,800 |
| 2024-05-28 | 169.00 | 169.00 | 161.00 | 167.00 | 167.00 | 34,200 |
| 2024-05-27 | 176.00 | 176.00 | 166.00 | 169.00 | 169.00 | 45,300 |
| 2024-05-22 | 173.00 | 178.00 | 172.00 | 176.00 | 176.00 | 95,000 |
| 2024-05-21 | 166.00 | 192.00 | 161.00 | 171.00 | 171.00 | 280,700 |
| 2024-05-20 | 165.00 | 170.00 | 154.00 | 166.00 | 166.00 | 54,800 |
| 2024-05-17 | 156.00 | 184.00 | 156.00 | 168.00 | 168.00 | 607,800 |
| 2024-05-16 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 63,600 |
| 2024-05-15 | 149.00 | 157.00 | 149.00 | 154.00 | 154.00 | 42,200 |
| 2024-05-14 | 154.00 | 154.00 | 147.00 | 150.00 | 150.00 | 40,100 |
| 2024-05-13 | 151.00 | 158.00 | 145.00 | 146.00 | 146.00 | 72,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.