Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 540.00 | 550.00 | 520.00 | 545.00 | 545.00 | 3,330,300 |
| 2023-08-04 | 520.00 | 540.00 | 492.00 | 540.00 | 540.00 | 6,259,500 |
| 2023-08-03 | 575.00 | 575.00 | 490.00 | 520.00 | 520.00 | 11,742,400 |
| 2023-08-02 | 585.00 | 585.00 | 545.00 | 575.00 | 575.00 | 1,851,300 |
| 2023-08-01 | 580.00 | 585.00 | 535.00 | 585.00 | 585.00 | 1,481,600 |
| 2023-07-31 | 580.00 | 585.00 | 520.00 | 585.00 | 585.00 | 2,519,900 |
| 2023-07-28 | 630.00 | 630.00 | 540.00 | 585.00 | 585.00 | 2,440,400 |
| 2023-07-27 | 685.00 | 730.00 | 625.00 | 630.00 | 630.00 | 2,334,300 |
| 2023-07-26 | 730.00 | 750.00 | 730.00 | 730.00 | 730.00 | 2,043,700 |
| 2023-07-25 | 995.00 | 995.00 | 855.00 | 855.00 | 855.00 | 3,937,000 |
| 2023-07-24 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2023-07-21 | 985.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 19,265,200 |
| 2023-07-20 | 985.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 9,088,300 |
| 2023-07-18 | 980.00 | 995.00 | 975.00 | 985.00 | 985.00 | 11,433,600 |
| 2023-07-17 | 940.00 | 985.00 | 935.00 | 975.00 | 975.00 | 18,011,700 |
| 2023-07-14 | 935.00 | 955.00 | 890.00 | 940.00 | 940.00 | 18,732,900 |
| 2023-07-13 | 905.00 | 935.00 | 900.00 | 935.00 | 935.00 | 16,200,900 |
| 2023-07-12 | 875.00 | 910.00 | 860.00 | 900.00 | 900.00 | 19,531,500 |
| 2023-07-11 | 855.00 | 880.00 | 850.00 | 870.00 | 870.00 | 10,252,900 |
| 2023-07-10 | 830.00 | 870.00 | 820.00 | 855.00 | 855.00 | 15,093,200 |
| 2023-07-07 | 815.00 | 860.00 | 805.00 | 830.00 | 830.00 | 19,270,200 |
| 2023-07-06 | 830.00 | 835.00 | 795.00 | 815.00 | 815.00 | 8,873,100 |
| 2023-07-05 | 810.00 | 840.00 | 805.00 | 825.00 | 825.00 | 16,535,700 |
| 2023-07-04 | 840.00 | 850.00 | 715.00 | 810.00 | 810.00 | 27,924,000 |
| 2023-07-03 | 780.00 | 845.00 | 775.00 | 840.00 | 840.00 | 23,982,500 |
| 2023-06-27 | 685.00 | 780.00 | 680.00 | 780.00 | 780.00 | 25,572,400 |
| 2023-06-26 | 710.00 | 720.00 | 685.00 | 685.00 | 685.00 | 12,064,600 |
| 2023-06-23 | 660.00 | 710.00 | 650.00 | 710.00 | 710.00 | 24,037,900 |
| 2023-06-22 | 590.00 | 655.00 | 585.00 | 655.00 | 655.00 | 31,036,500 |
| 2023-06-21 | 505.00 | 585.00 | 492.00 | 585.00 | 585.00 | 39,052,000 |
| 2023-06-20 | 496.00 | 525.00 | 482.00 | 505.00 | 505.00 | 21,111,100 |
| 2023-06-19 | 486.00 | 520.00 | 486.00 | 496.00 | 496.00 | 8,707,400 |
| 2023-06-16 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 83,000 |
| 2023-06-15 | 785.00 | 805.00 | 670.00 | 670.00 | 670.00 | 17,156,000 |
| 2023-06-14 | 785.00 | 800.00 | 785.00 | 785.00 | 785.00 | 6,007,700 |
| 2023-06-13 | 780.00 | 800.00 | 780.00 | 785.00 | 785.00 | 10,942,800 |
| 2023-06-12 | 760.00 | 785.00 | 755.00 | 780.00 | 780.00 | 11,219,200 |
| 2023-06-09 | 745.00 | 770.00 | 745.00 | 760.00 | 760.00 | 11,050,600 |
| 2023-06-08 | 695.00 | 750.00 | 695.00 | 745.00 | 745.00 | 29,068,100 |
| 2023-06-07 | 680.00 | 705.00 | 670.00 | 695.00 | 695.00 | 9,628,200 |
| 2023-06-06 | 685.00 | 705.00 | 680.00 | 680.00 | 680.00 | 10,725,700 |
| 2023-06-05 | 650.00 | 695.00 | 630.00 | 685.00 | 685.00 | 27,847,600 |
| 2023-05-31 | 665.00 | 670.00 | 610.00 | 650.00 | 650.00 | 30,435,700 |
| 2023-05-30 | 540.00 | 625.00 | 540.00 | 625.00 | 625.00 | 31,348,600 |
| 2023-05-29 | 545.00 | 570.00 | 520.00 | 540.00 | 540.00 | 14,397,400 |
| 2023-05-26 | 498.00 | 550.00 | 498.00 | 545.00 | 545.00 | 21,658,600 |
| 2023-05-25 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 73,100 |
| 2023-05-24 | 615.00 | 640.00 | 570.00 | 570.00 | 570.00 | 37,779,200 |
| 2023-05-23 | 500.00 | 610.00 | 500.00 | 610.00 | 610.00 | 58,788,800 |
| 2023-05-22 | 520.00 | 530.00 | 498.00 | 500.00 | 500.00 | 10,296,500 |
| 2023-05-19 | 478.00 | 520.00 | 476.00 | 520.00 | 520.00 | 21,583,800 |
| 2023-05-17 | 470.00 | 480.00 | 470.00 | 478.00 | 478.00 | 8,440,200 |
| 2023-05-16 | 470.00 | 478.00 | 468.00 | 472.00 | 472.00 | 8,068,700 |
| 2023-05-15 | 464.00 | 476.00 | 462.00 | 470.00 | 470.00 | 13,945,100 |
| 2023-05-12 | 468.00 | 474.00 | 456.00 | 464.00 | 464.00 | 16,670,400 |
| 2023-05-11 | 474.00 | 480.00 | 466.00 | 468.00 | 468.00 | 19,369,600 |
| 2023-05-10 | 456.00 | 472.00 | 454.00 | 472.00 | 472.00 | 19,694,400 |
| 2023-05-09 | 444.00 | 460.00 | 432.00 | 454.00 | 454.00 | 23,357,100 |
| 2023-05-08 | 448.00 | 460.00 | 444.00 | 444.00 | 444.00 | 18,845,400 |
| 2023-05-05 | 426.00 | 448.00 | 410.00 | 446.00 | 446.00 | 31,704,400 |
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.