Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 400.00 | 406.00 | 386.00 | 386.00 | 386.00 | 18,338,800 |
| 2023-01-26 | 396.00 | 404.00 | 396.00 | 400.00 | 400.00 | 17,660,300 |
| 2023-01-25 | 376.00 | 396.00 | 374.00 | 396.00 | 396.00 | 31,072,600 |
| 2023-01-24 | 360.00 | 376.00 | 360.00 | 376.00 | 376.00 | 16,227,300 |
| 2023-01-20 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 2,968,100 |
| 2023-01-19 | 360.00 | 362.00 | 352.00 | 354.00 | 354.00 | 3,745,900 |
| 2023-01-18 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | 2,615,800 |
| 2023-01-17 | 362.00 | 368.00 | 356.00 | 368.00 | 368.00 | 5,352,800 |
| 2023-01-16 | 374.00 | 374.00 | 362.00 | 362.00 | 362.00 | 5,371,100 |
| 2023-01-13 | 370.00 | 378.00 | 368.00 | 374.00 | 374.00 | 8,106,500 |
| 2023-01-12 | 364.00 | 372.00 | 354.00 | 370.00 | 370.00 | 13,584,200 |
| 2023-01-11 | 356.00 | 366.00 | 350.00 | 364.00 | 364.00 | 21,487,000 |
| 2023-01-10 | 338.00 | 358.00 | 338.00 | 356.00 | 356.00 | 28,661,500 |
| 2023-01-09 | 326.00 | 338.00 | 326.00 | 338.00 | 338.00 | 6,815,400 |
| 2023-01-06 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 3,089,200 |
| 2023-01-05 | 336.00 | 336.00 | 324.00 | 324.00 | 324.00 | 4,117,800 |
| 2023-01-04 | 342.00 | 352.00 | 336.00 | 336.00 | 336.00 | 12,688,300 |
| 2023-01-03 | 338.00 | 344.00 | 338.00 | 342.00 | 342.00 | 5,063,900 |
| 2023-01-02 | 336.00 | 344.00 | 332.00 | 340.00 | 340.00 | 7,605,800 |
| 2022-12-30 | 314.00 | 338.00 | 314.00 | 338.00 | 338.00 | 10,916,700 |
| 2022-12-29 | 348.00 | 348.00 | 328.00 | 328.00 | 328.00 | 2,355,200 |
| 2022-12-28 | 380.00 | 384.00 | 352.00 | 352.00 | 352.00 | 19,105,500 |
| 2022-12-27 | 352.00 | 378.00 | 352.00 | 378.00 | 378.00 | 29,326,200 |
| 2022-12-26 | 330.00 | 350.00 | 328.00 | 350.00 | 350.00 | 41,407,200 |
| 2022-12-23 | 370.00 | 370.00 | 346.00 | 346.00 | 346.00 | 3,198,800 |
| 2022-12-22 | 404.00 | 414.00 | 372.00 | 372.00 | 372.00 | 6,678,500 |
| 2022-12-21 | 428.00 | 436.00 | 400.00 | 400.00 | 400.00 | 18,753,600 |
| 2022-12-20 | 400.00 | 428.00 | 382.00 | 428.00 | 428.00 | 29,942,100 |
| 2022-12-19 | 390.00 | 402.00 | 390.00 | 400.00 | 400.00 | 11,951,500 |
| 2022-12-16 | 378.00 | 392.00 | 376.00 | 392.00 | 392.00 | 13,953,600 |
| 2022-12-15 | 366.00 | 380.00 | 364.00 | 378.00 | 378.00 | 11,245,700 |
| 2022-12-14 | 382.00 | 386.00 | 360.00 | 364.00 | 364.00 | 13,497,000 |
| 2022-12-13 | 402.00 | 402.00 | 386.00 | 386.00 | 386.00 | 4,262,900 |
| 2022-12-12 | 418.00 | 418.00 | 414.00 | 414.00 | 414.00 | 808,400 |
| 2022-12-09 | 476.00 | 486.00 | 444.00 | 444.00 | 444.00 | 27,013,700 |
| 2022-12-08 | 460.00 | 476.00 | 458.00 | 476.00 | 476.00 | 17,367,200 |
| 2022-12-07 | 446.00 | 460.00 | 444.00 | 460.00 | 460.00 | 19,010,900 |
| 2022-12-06 | 428.00 | 448.00 | 424.00 | 446.00 | 446.00 | 27,292,200 |
| 2022-12-05 | 410.00 | 428.00 | 402.00 | 428.00 | 428.00 | 19,894,600 |
| 2022-12-02 | 422.00 | 432.00 | 422.00 | 422.00 | 422.00 | 4,381,700 |
| 2022-12-01 | 484.00 | 490.00 | 452.00 | 452.00 | 452.00 | 29,721,000 |
| 2022-11-30 | 472.00 | 486.00 | 472.00 | 484.00 | 484.00 | 19,799,600 |
| 2022-11-29 | 456.00 | 472.00 | 454.00 | 472.00 | 472.00 | 27,129,100 |
| 2022-11-28 | 454.00 | 468.00 | 444.00 | 456.00 | 456.00 | 42,534,200 |
| 2022-11-25 | 440.00 | 452.00 | 422.00 | 452.00 | 452.00 | 16,916,900 |
| 2022-11-24 | 468.00 | 468.00 | 444.00 | 444.00 | 444.00 | 5,822,600 |
| 2022-11-23 | 510.00 | 515.00 | 476.00 | 476.00 | 476.00 | 27,785,400 |
| 2022-11-22 | 500.00 | 525.00 | 500.00 | 510.00 | 510.00 | 15,376,600 |
| 2022-11-21 | 496.00 | 500.00 | 484.00 | 500.00 | 500.00 | 13,434,200 |
| 2022-11-18 | 500.00 | 500.00 | 478.00 | 494.00 | 494.00 | 8,309,100 |
| 2022-11-17 | 510.00 | 540.00 | 505.00 | 505.00 | 505.00 | 5,262,300 |
| 2022-11-16 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 101,100 |
| 2022-11-15 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 756,900 |
| 2022-11-14 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 19,400 |
| 2022-11-11 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 2,510,700 |
| 2022-11-10 | 765.00 | 785.00 | 715.00 | 715.00 | 715.00 | 26,502,800 |
| 2022-11-09 | 755.00 | 790.00 | 750.00 | 765.00 | 765.00 | 22,766,200 |
| 2022-11-08 | 730.00 | 765.00 | 725.00 | 755.00 | 755.00 | 21,141,100 |
| 2022-11-07 | 725.00 | 735.00 | 690.00 | 730.00 | 730.00 | 14,587,400 |
| 2022-11-04 | 730.00 | 740.00 | 725.00 | 725.00 | 725.00 | 9,190,000 |
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.