Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 151.00 | 158.00 | 145.00 | 146.00 | 146.00 | 72,500 |
| 2024-05-08 | 150.00 | 159.00 | 140.00 | 152.00 | 152.00 | 32,500 |
| 2024-05-07 | 150.00 | 156.00 | 139.00 | 150.00 | 150.00 | 27,300 |
| 2024-05-06 | 146.00 | 157.00 | 133.00 | 149.00 | 149.00 | 72,300 |
| 2024-05-03 | 135.00 | 165.00 | 131.00 | 144.00 | 144.00 | 209,500 |
| 2024-05-02 | 149.00 | 154.00 | 131.00 | 135.00 | 135.00 | 131,100 |
| 2024-04-30 | 144.00 | 150.00 | 144.00 | 149.00 | 149.00 | 334,500 |
| 2024-04-29 | 140.00 | 148.00 | 138.00 | 144.00 | 144.00 | 93,300 |
| 2024-04-26 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 24,800 |
| 2024-04-25 | 134.00 | 160.00 | 134.00 | 139.00 | 139.00 | 341,100 |
| 2024-04-24 | 139.00 | 140.00 | 131.00 | 139.00 | 139.00 | 138,400 |
| 2024-04-23 | 120.00 | 150.00 | 120.00 | 138.00 | 138.00 | 299,300 |
| 2024-04-22 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 9,300 |
| 2024-04-19 | 123.00 | 130.00 | 110.00 | 128.00 | 128.00 | 73,500 |
| 2024-04-18 | 130.00 | 135.00 | 126.00 | 126.00 | 126.00 | 48,200 |
| 2024-04-17 | 141.00 | 141.00 | 130.00 | 136.00 | 136.00 | 158,000 |
| 2024-04-16 | 156.00 | 165.00 | 130.00 | 141.00 | 141.00 | 853,100 |
| 2024-04-05 | 108.00 | 145.00 | 105.00 | 145.00 | 145.00 | 786,900 |
| 2024-04-04 | 111.00 | 117.00 | 101.00 | 108.00 | 108.00 | 363,300 |
| 2024-04-03 | 126.00 | 126.00 | 115.00 | 118.00 | 118.00 | 128,900 |
| 2024-04-02 | 133.00 | 133.00 | 120.00 | 126.00 | 126.00 | 166,100 |
| 2024-04-01 | 153.00 | 153.00 | 123.00 | 133.00 | 133.00 | 153,300 |
| 2024-03-28 | 156.00 | 165.00 | 150.00 | 154.00 | 154.00 | 90,900 |
| 2024-03-27 | 164.00 | 167.00 | 155.00 | 162.00 | 162.00 | 222,900 |
| 2024-03-26 | 167.00 | 167.00 | 160.00 | 165.00 | 165.00 | 56,700 |
| 2024-03-25 | 167.00 | 167.00 | 155.00 | 165.00 | 165.00 | 65,200 |
| 2024-03-22 | 159.00 | 166.00 | 154.00 | 165.00 | 165.00 | 27,200 |
| 2024-03-21 | 163.00 | 163.00 | 153.00 | 163.00 | 163.00 | 85,300 |
| 2024-03-20 | 165.00 | 165.00 | 150.00 | 163.00 | 163.00 | 316,700 |
| 2024-03-19 | 183.00 | 183.00 | 167.00 | 171.00 | 171.00 | 499,600 |
| 2024-03-18 | 188.00 | 190.00 | 184.00 | 184.00 | 184.00 | 138,200 |
| 2024-03-15 | 190.00 | 192.00 | 183.00 | 190.00 | 190.00 | 84,800 |
| 2024-03-14 | 195.00 | 197.00 | 191.00 | 192.00 | 192.00 | 277,400 |
| 2024-03-13 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | 602,700 |
| 2024-03-08 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 41,000 |
| 2024-03-07 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 121,000 |
| 2024-03-06 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 342,700 |
| 2024-03-05 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 135,700 |
| 2024-03-04 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 62,500 |
| 2024-03-01 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 150,700 |
| 2024-02-29 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | 64,200 |
| 2024-02-28 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 349,900 |
| 2024-02-27 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 247,500 |
| 2024-02-26 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 844,300 |
| 2024-02-23 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 488,000 |
| 2024-02-22 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 458,900 |
| 2024-02-21 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 172,100 |
| 2024-02-20 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,118,800 |
| 2024-02-19 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 286,700 |
| 2024-02-16 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 436,200 |
| 2024-02-15 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 464,400 |
| 2024-02-13 | 220.00 | 226.00 | 214.00 | 220.00 | 220.00 | 627,300 |
| 2024-02-12 | 216.00 | 226.00 | 216.00 | 220.00 | 220.00 | 766,400 |
| 2024-02-07 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 262,600 |
| 2024-02-06 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 340,300 |
| 2024-02-05 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 284,600 |
| 2024-02-02 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 91,700 |
| 2024-02-01 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 290,000 |
| 2024-01-31 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 498,300 |
| 2024-01-30 | 218.00 | 228.00 | 218.00 | 226.00 | 226.00 | 358,600 |
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.