Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 389,900 |
| 2023-10-31 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 259,600 |
| 2023-10-30 | 296.00 | 300.00 | 294.00 | 300.00 | 300.00 | 256,900 |
| 2023-10-27 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | 133,800 |
| 2023-10-26 | 312.00 | 312.00 | 300.00 | 306.00 | 306.00 | 357,600 |
| 2023-10-25 | 304.00 | 314.00 | 304.00 | 312.00 | 312.00 | 466,400 |
| 2023-10-24 | 306.00 | 310.00 | 300.00 | 310.00 | 310.00 | 427,000 |
| 2023-10-23 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | 153,300 |
| 2023-10-20 | 302.00 | 312.00 | 294.00 | 310.00 | 310.00 | 321,500 |
| 2023-10-19 | 312.00 | 318.00 | 300.00 | 302.00 | 302.00 | 672,200 |
| 2023-10-18 | 314.00 | 318.00 | 310.00 | 318.00 | 318.00 | 571,900 |
| 2023-10-17 | 304.00 | 316.00 | 294.00 | 316.00 | 316.00 | 984,400 |
| 2023-10-16 | 308.00 | 314.00 | 292.00 | 304.00 | 304.00 | 1,515,500 |
| 2023-10-13 | 400.00 | 400.00 | 316.00 | 316.00 | 316.00 | 971,700 |
| 2023-10-12 | 560.00 | 560.00 | 420.00 | 420.00 | 420.00 | 9,918,500 |
| 2023-10-11 | 540.00 | 570.00 | 505.00 | 560.00 | 560.00 | 11,890,900 |
| 2023-10-10 | 535.00 | 570.00 | 525.00 | 545.00 | 545.00 | 13,732,800 |
| 2023-10-09 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | 1,225,400 |
| 2023-10-06 | 555.00 | 565.00 | 545.00 | 545.00 | 545.00 | 4,618,200 |
| 2023-10-05 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 868,500 |
| 2023-10-04 | 570.00 | 570.00 | 540.00 | 565.00 | 565.00 | 2,911,000 |
| 2023-10-03 | 580.00 | 600.00 | 570.00 | 570.00 | 570.00 | 12,290,200 |
| 2023-10-02 | 540.00 | 580.00 | 520.00 | 580.00 | 580.00 | 15,305,100 |
| 2023-09-29 | 470.00 | 540.00 | 470.00 | 540.00 | 540.00 | 20,361,500 |
| 2023-09-27 | 490.00 | 492.00 | 470.00 | 474.00 | 474.00 | 4,889,500 |
| 2023-09-26 | 496.00 | 500.00 | 490.00 | 492.00 | 492.00 | 5,540,900 |
| 2023-09-25 | 496.00 | 510.00 | 496.00 | 496.00 | 496.00 | 5,646,200 |
| 2023-09-22 | 496.00 | 500.00 | 496.00 | 496.00 | 496.00 | 2,717,200 |
| 2023-09-21 | 540.00 | 545.00 | 498.00 | 498.00 | 498.00 | 7,761,000 |
| 2023-09-20 | 585.00 | 590.00 | 545.00 | 545.00 | 545.00 | 8,443,400 |
| 2023-09-19 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 6,686,100 |
| 2023-09-18 | 580.00 | 610.00 | 575.00 | 585.00 | 585.00 | 16,750,000 |
| 2023-09-15 | 585.00 | 595.00 | 570.00 | 580.00 | 580.00 | 11,289,700 |
| 2023-09-14 | 545.00 | 590.00 | 540.00 | 580.00 | 580.00 | 18,564,000 |
| 2023-09-13 | 575.00 | 580.00 | 545.00 | 545.00 | 545.00 | 7,292,400 |
| 2023-09-12 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 7,151,400 |
| 2023-09-11 | 550.00 | 585.00 | 545.00 | 565.00 | 565.00 | 16,271,000 |
| 2023-09-08 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | 8,048,200 |
| 2023-09-07 | 530.00 | 545.00 | 525.00 | 530.00 | 530.00 | 9,415,400 |
| 2023-09-06 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 8,479,900 |
| 2023-09-05 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 9,588,900 |
| 2023-09-04 | 525.00 | 535.00 | 520.00 | 520.00 | 520.00 | 4,659,900 |
| 2023-09-01 | 505.00 | 530.00 | 500.00 | 525.00 | 525.00 | 5,141,300 |
| 2023-08-31 | 496.00 | 540.00 | 494.00 | 520.00 | 520.00 | 15,447,500 |
| 2023-08-30 | 494.00 | 510.00 | 486.00 | 496.00 | 496.00 | 5,369,700 |
| 2023-08-29 | 500.00 | 500.00 | 492.00 | 494.00 | 494.00 | 2,873,400 |
| 2023-08-28 | 500.00 | 515.00 | 496.00 | 500.00 | 500.00 | 6,758,600 |
| 2023-08-25 | 505.00 | 535.00 | 478.00 | 500.00 | 500.00 | 25,081,400 |
| 2023-08-24 | 484.00 | 505.00 | 474.00 | 500.00 | 500.00 | 14,776,600 |
| 2023-08-23 | 470.00 | 496.00 | 400.00 | 478.00 | 478.00 | 24,845,100 |
| 2023-08-22 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | 1,289,800 |
| 2023-08-21 | 468.00 | 486.00 | 462.00 | 470.00 | 470.00 | 6,859,900 |
| 2023-08-18 | 458.00 | 468.00 | 444.00 | 468.00 | 468.00 | 8,666,300 |
| 2023-08-16 | 452.00 | 464.00 | 432.00 | 458.00 | 458.00 | 4,962,300 |
| 2023-08-15 | 482.00 | 482.00 | 454.00 | 454.00 | 454.00 | 829,300 |
| 2023-08-14 | 482.00 | 482.00 | 440.00 | 482.00 | 482.00 | 2,849,100 |
| 2023-08-11 | 505.00 | 520.00 | 482.00 | 482.00 | 482.00 | 5,823,800 |
| 2023-08-10 | 496.00 | 515.00 | 460.00 | 510.00 | 510.00 | 6,802,800 |
| 2023-08-09 | 540.00 | 540.00 | 480.00 | 498.00 | 498.00 | 5,651,500 |
| 2023-08-08 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | 1,529,300 |
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.