Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 400.00 | 424.00 | 398.00 | 424.00 | 424.00 | 19,521,400 |
| 2023-05-03 | 404.00 | 420.00 | 398.00 | 400.00 | 400.00 | 30,284,600 |
| 2023-05-02 | 376.00 | 402.00 | 368.00 | 402.00 | 402.00 | 25,160,700 |
| 2023-04-28 | 366.00 | 380.00 | 362.00 | 376.00 | 376.00 | 13,816,200 |
| 2023-04-27 | 372.00 | 390.00 | 360.00 | 366.00 | 366.00 | 31,727,700 |
| 2023-04-26 | 350.00 | 372.00 | 344.00 | 372.00 | 372.00 | 18,973,200 |
| 2023-04-18 | 324.00 | 352.00 | 318.00 | 348.00 | 348.00 | 24,852,900 |
| 2023-04-17 | 328.00 | 388.00 | 318.00 | 326.00 | 326.00 | 87,289,300 |
| 2023-04-14 | 332.00 | 342.00 | 326.00 | 326.00 | 326.00 | 7,590,100 |
| 2023-04-13 | 336.00 | 342.00 | 318.00 | 332.00 | 332.00 | 13,852,800 |
| 2023-04-12 | 298.00 | 338.00 | 292.00 | 336.00 | 336.00 | 49,415,600 |
| 2023-04-11 | 294.00 | 302.00 | 282.00 | 298.00 | 298.00 | 12,228,600 |
| 2023-04-10 | 286.00 | 298.00 | 266.00 | 294.00 | 294.00 | 29,603,900 |
| 2023-04-06 | 234.00 | 286.00 | 232.00 | 286.00 | 286.00 | 47,082,600 |
| 2023-04-05 | 222.00 | 234.00 | 214.00 | 234.00 | 234.00 | 14,426,500 |
| 2023-04-04 | 220.00 | 224.00 | 210.00 | 222.00 | 222.00 | 16,205,100 |
| 2023-04-03 | 224.00 | 240.00 | 224.00 | 224.00 | 224.00 | 648,400 |
| 2023-03-31 | 258.00 | 260.00 | 240.00 | 240.00 | 240.00 | 11,431,400 |
| 2023-03-30 | 226.00 | 274.00 | 218.00 | 258.00 | 258.00 | 92,925,900 |
| 2023-03-29 | 210.00 | 226.00 | 210.00 | 226.00 | 226.00 | 13,881,500 |
| 2023-03-28 | 204.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3,840,800 |
| 2023-03-27 | 212.00 | 214.00 | 202.00 | 202.00 | 202.00 | 8,692,200 |
| 2023-03-24 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 4,707,600 |
| 2023-03-21 | 199.00 | 210.00 | 199.00 | 210.00 | 210.00 | 8,934,900 |
| 2023-03-20 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | 3,669,500 |
| 2023-03-17 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 3,244,400 |
| 2023-03-16 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | 7,182,300 |
| 2023-03-15 | 196.00 | 204.00 | 193.00 | 202.00 | 202.00 | 3,331,300 |
| 2023-03-14 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | 5,923,800 |
| 2023-03-13 | 214.00 | 220.00 | 214.00 | 214.00 | 214.00 | 6,878,400 |
| 2023-03-10 | 244.00 | 254.00 | 228.00 | 228.00 | 228.00 | 59,973,300 |
| 2023-03-09 | 244.00 | 250.00 | 228.00 | 244.00 | 244.00 | 34,670,400 |
| 2023-03-08 | 246.00 | 254.00 | 240.00 | 244.00 | 244.00 | 58,008,500 |
| 2023-03-07 | 232.00 | 246.00 | 226.00 | 246.00 | 246.00 | 44,999,900 |
| 2023-03-06 | 206.00 | 230.00 | 200.00 | 230.00 | 230.00 | 75,998,900 |
| 2023-03-03 | 208.00 | 210.00 | 200.00 | 206.00 | 206.00 | 6,264,400 |
| 2023-03-02 | 226.00 | 232.00 | 214.00 | 214.00 | 214.00 | 20,813,000 |
| 2023-03-01 | 226.00 | 230.00 | 218.00 | 228.00 | 228.00 | 12,919,000 |
| 2023-02-28 | 218.00 | 228.00 | 216.00 | 226.00 | 226.00 | 10,216,000 |
| 2023-02-27 | 242.00 | 242.00 | 228.00 | 228.00 | 228.00 | 1,799,600 |
| 2023-02-24 | 262.00 | 262.00 | 244.00 | 244.00 | 244.00 | 12,925,700 |
| 2023-02-23 | 266.00 | 270.00 | 258.00 | 262.00 | 262.00 | 11,717,200 |
| 2023-02-22 | 254.00 | 268.00 | 252.00 | 266.00 | 266.00 | 62,532,700 |
| 2023-02-21 | 242.00 | 256.00 | 242.00 | 252.00 | 252.00 | 33,422,200 |
| 2023-02-20 | 230.00 | 246.00 | 230.00 | 242.00 | 242.00 | 7,920,300 |
| 2023-02-17 | 246.00 | 256.00 | 246.00 | 246.00 | 246.00 | 1,993,900 |
| 2023-02-16 | 282.00 | 300.00 | 264.00 | 264.00 | 264.00 | 32,353,800 |
| 2023-02-15 | 280.00 | 290.00 | 278.00 | 282.00 | 282.00 | 28,156,300 |
| 2023-02-14 | 256.00 | 280.00 | 256.00 | 280.00 | 280.00 | 27,970,800 |
| 2023-02-13 | 294.00 | 294.00 | 274.00 | 274.00 | 274.00 | 264,100 |
| 2023-02-10 | 318.00 | 320.00 | 294.00 | 294.00 | 294.00 | 12,056,500 |
| 2023-02-09 | 300.00 | 316.00 | 300.00 | 316.00 | 316.00 | 27,011,300 |
| 2023-02-08 | 298.00 | 302.00 | 282.00 | 302.00 | 302.00 | 5,662,600 |
| 2023-02-07 | 318.00 | 320.00 | 300.00 | 300.00 | 300.00 | 8,876,800 |
| 2023-02-06 | 342.00 | 342.00 | 322.00 | 322.00 | 322.00 | 2,748,500 |
| 2023-02-03 | 360.00 | 364.00 | 346.00 | 346.00 | 346.00 | 1,467,900 |
| 2023-02-02 | 396.00 | 398.00 | 370.00 | 370.00 | 370.00 | 14,377,100 |
| 2023-02-01 | 404.00 | 414.00 | 396.00 | 396.00 | 396.00 | 18,531,200 |
| 2023-01-31 | 394.00 | 408.00 | 394.00 | 404.00 | 404.00 | 21,040,800 |
| 2023-01-30 | 386.00 | 396.00 | 384.00 | 396.00 | 396.00 | 12,194,500 |
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.