Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 216.00 | 224.00 | 216.00 | 222.00 | 222.00 | 59,400 |
| 2024-01-26 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 40,900 |
| 2024-01-25 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 134,300 |
| 2024-01-24 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 125,400 |
| 2024-01-23 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 34,100 |
| 2024-01-22 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 53,800 |
| 2024-01-19 | 220.00 | 240.00 | 220.00 | 224.00 | 224.00 | 236,800 |
| 2024-01-18 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 34,200 |
| 2024-01-17 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 82,700 |
| 2024-01-16 | 222.00 | 230.00 | 220.00 | 222.00 | 222.00 | 177,500 |
| 2024-01-15 | 224.00 | 246.00 | 212.00 | 222.00 | 222.00 | 990,700 |
| 2024-01-12 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 207,800 |
| 2024-01-11 | 220.00 | 224.00 | 214.00 | 218.00 | 218.00 | 215,800 |
| 2024-01-10 | 230.00 | 242.00 | 214.00 | 226.00 | 226.00 | 519,800 |
| 2024-01-09 | 236.00 | 242.00 | 230.00 | 236.00 | 236.00 | 140,200 |
| 2024-01-08 | 234.00 | 242.00 | 230.00 | 236.00 | 236.00 | 205,900 |
| 2024-01-05 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 156,500 |
| 2024-01-04 | 250.00 | 250.00 | 236.00 | 242.00 | 242.00 | 223,200 |
| 2024-01-03 | 238.00 | 248.00 | 232.00 | 242.00 | 242.00 | 1,154,600 |
| 2024-01-02 | 220.00 | 242.00 | 218.00 | 232.00 | 232.00 | 922,000 |
| 2023-12-29 | 216.00 | 258.00 | 208.00 | 220.00 | 220.00 | 1,417,000 |
| 2023-12-28 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | 65,000 |
| 2023-12-27 | 212.00 | 220.00 | 206.00 | 216.00 | 216.00 | 242,300 |
| 2023-12-22 | 222.00 | 222.00 | 204.00 | 218.00 | 218.00 | 77,200 |
| 2023-12-21 | 236.00 | 236.00 | 212.00 | 222.00 | 222.00 | 359,900 |
| 2023-12-20 | 214.00 | 240.00 | 212.00 | 234.00 | 234.00 | 337,100 |
| 2023-12-19 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 70,500 |
| 2023-12-18 | 218.00 | 220.00 | 210.00 | 216.00 | 216.00 | 205,900 |
| 2023-12-15 | 214.00 | 220.00 | 212.00 | 218.00 | 218.00 | 132,800 |
| 2023-12-14 | 214.00 | 220.00 | 200.00 | 214.00 | 214.00 | 190,200 |
| 2023-12-13 | 212.00 | 218.00 | 206.00 | 208.00 | 208.00 | 259,200 |
| 2023-12-12 | 210.00 | 222.00 | 204.00 | 216.00 | 216.00 | 137,000 |
| 2023-12-11 | 234.00 | 234.00 | 202.00 | 210.00 | 210.00 | 838,300 |
| 2023-12-08 | 254.00 | 254.00 | 228.00 | 230.00 | 230.00 | 1,095,900 |
| 2023-12-07 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | 158,100 |
| 2023-12-06 | 264.00 | 268.00 | 256.00 | 260.00 | 260.00 | 304,500 |
| 2023-12-05 | 260.00 | 268.00 | 260.00 | 262.00 | 262.00 | 195,800 |
| 2023-12-04 | 262.00 | 268.00 | 262.00 | 266.00 | 266.00 | 220,000 |
| 2023-12-01 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 657,500 |
| 2023-11-30 | 254.00 | 262.00 | 242.00 | 260.00 | 260.00 | 28,633,700 |
| 2023-11-29 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 479,700 |
| 2023-11-28 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 501,100 |
| 2023-11-27 | 266.00 | 270.00 | 256.00 | 256.00 | 256.00 | 2,373,400 |
| 2023-11-24 | 260.00 | 272.00 | 260.00 | 266.00 | 266.00 | 4,615,500 |
| 2023-11-23 | 254.00 | 266.00 | 254.00 | 260.00 | 260.00 | 26,516,700 |
| 2023-11-22 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | 690,400 |
| 2023-11-21 | 286.00 | 286.00 | 262.00 | 262.00 | 262.00 | 2,576,300 |
| 2023-11-20 | 290.00 | 292.00 | 280.00 | 284.00 | 284.00 | 1,875,000 |
| 2023-11-17 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | 2,337,600 |
| 2023-11-16 | 292.00 | 354.00 | 290.00 | 300.00 | 300.00 | 16,173,700 |
| 2023-11-15 | 292.00 | 296.00 | 288.00 | 288.00 | 288.00 | 22,340,300 |
| 2023-11-14 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | 87,800 |
| 2023-11-13 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 144,100 |
| 2023-11-10 | 292.00 | 302.00 | 288.00 | 296.00 | 296.00 | 1,552,900 |
| 2023-11-09 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 105,400 |
| 2023-11-08 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 163,000 |
| 2023-11-07 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | 214,100 |
| 2023-11-06 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 66,000 |
| 2023-11-03 | 286.00 | 290.00 | 280.00 | 288.00 | 288.00 | 1,020,600 |
| 2023-11-02 | 290.00 | 294.00 | 282.00 | 286.00 | 286.00 | 617,500 |
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.