Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 725.00 | 740.00 | 720.00 | 730.00 | 730.00 | 11,824,200 |
| 2022-11-02 | 700.00 | 730.00 | 670.00 | 725.00 | 725.00 | 32,134,600 |
| 2022-11-01 | 685.00 | 705.00 | 680.00 | 700.00 | 700.00 | 8,083,900 |
| 2022-10-31 | 710.00 | 725.00 | 685.00 | 685.00 | 685.00 | 11,201,400 |
| 2022-10-28 | 720.00 | 745.00 | 710.00 | 710.00 | 710.00 | 16,016,300 |
| 2022-10-27 | 720.00 | 740.00 | 705.00 | 720.00 | 720.00 | 19,270,700 |
| 2022-10-26 | 710.00 | 740.00 | 700.00 | 720.00 | 720.00 | 26,206,600 |
| 2022-10-25 | 685.00 | 720.00 | 675.00 | 710.00 | 710.00 | 35,136,100 |
| 2022-10-24 | 660.00 | 695.00 | 655.00 | 685.00 | 685.00 | 20,315,300 |
| 2022-10-21 | 595.00 | 660.00 | 590.00 | 660.00 | 660.00 | 36,850,100 |
| 2022-10-20 | 530.00 | 600.00 | 530.00 | 595.00 | 595.00 | 33,115,200 |
| 2022-10-19 | 488.00 | 530.00 | 480.00 | 530.00 | 530.00 | 35,584,600 |
| 2022-10-18 | 454.00 | 488.00 | 454.00 | 488.00 | 488.00 | 27,554,500 |
| 2022-10-17 | 418.00 | 452.00 | 408.00 | 452.00 | 452.00 | 44,733,600 |
| 2022-10-14 | 434.00 | 434.00 | 414.00 | 418.00 | 418.00 | 8,513,300 |
| 2022-10-13 | 458.00 | 458.00 | 432.00 | 434.00 | 434.00 | 10,076,200 |
| 2022-10-12 | 462.00 | 466.00 | 456.00 | 458.00 | 458.00 | 5,179,200 |
| 2022-10-11 | 488.00 | 488.00 | 462.00 | 462.00 | 462.00 | 10,785,600 |
| 2022-10-10 | 505.00 | 520.00 | 486.00 | 486.00 | 486.00 | 11,049,100 |
| 2022-10-07 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 15,559,300 |
| 2022-10-06 | 525.00 | 530.00 | 492.00 | 500.00 | 500.00 | 6,042,300 |
| 2022-10-05 | 520.00 | 550.00 | 515.00 | 525.00 | 525.00 | 30,205,500 |
| 2022-10-04 | 480.00 | 520.00 | 476.00 | 520.00 | 520.00 | 33,465,100 |
| 2022-10-03 | 452.00 | 480.00 | 450.00 | 480.00 | 480.00 | 24,637,000 |
| 2022-09-30 | 454.00 | 454.00 | 450.00 | 452.00 | 452.00 | 2,032,300 |
| 2022-09-29 | 452.00 | 464.00 | 450.00 | 454.00 | 454.00 | 13,300,400 |
| 2022-09-28 | 438.00 | 454.00 | 432.00 | 452.00 | 452.00 | 18,757,100 |
| 2022-09-27 | 438.00 | 454.00 | 436.00 | 438.00 | 438.00 | 9,739,400 |
| 2022-09-26 | 468.00 | 468.00 | 460.00 | 460.00 | 460.00 | 1,137,100 |
| 2022-09-23 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 1,546,900 |
| 2022-09-22 | 565.00 | 575.00 | 530.00 | 530.00 | 530.00 | 33,912,400 |
| 2022-09-21 | 555.00 | 575.00 | 525.00 | 565.00 | 565.00 | 22,067,600 |
| 2022-09-20 | 525.00 | 555.00 | 520.00 | 555.00 | 555.00 | 44,001,400 |
| 2022-09-19 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | 1,460,400 |
| 2022-09-16 | 615.00 | 615.00 | 595.00 | 595.00 | 595.00 | 1,692,300 |
| 2022-09-15 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1,638,600 |
| 2022-09-14 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 629,500 |
| 2022-09-13 | 780.00 | 795.00 | 730.00 | 730.00 | 730.00 | 25,909,000 |
| 2022-09-12 | 760.00 | 785.00 | 755.00 | 780.00 | 780.00 | 34,217,100 |
| 2022-09-09 | 755.00 | 775.00 | 750.00 | 760.00 | 760.00 | 31,353,800 |
| 2022-09-08 | 720.00 | 755.00 | 720.00 | 755.00 | 755.00 | 47,472,000 |
| 2022-09-07 | 700.00 | 725.00 | 695.00 | 720.00 | 720.00 | 40,953,200 |
| 2022-09-06 | 685.00 | 710.00 | 680.00 | 700.00 | 700.00 | 39,828,600 |
| 2022-09-05 | 660.00 | 685.00 | 655.00 | 685.00 | 685.00 | 39,997,000 |
| 2022-09-02 | 630.00 | 660.00 | 625.00 | 660.00 | 660.00 | 35,225,900 |
| 2022-09-01 | 600.00 | 635.00 | 595.00 | 630.00 | 630.00 | 32,804,300 |
| 2022-08-31 | 565.00 | 605.00 | 560.00 | 600.00 | 600.00 | 34,442,800 |
| 2022-08-30 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 43,257,400 |
| 2022-08-29 | 595.00 | 615.00 | 590.00 | 590.00 | 590.00 | 211,900 |
| 2022-08-26 | 700.00 | 700.00 | 630.00 | 630.00 | 630.00 | 3,818,500 |
| 2022-08-25 | 730.00 | 740.00 | 675.00 | 675.00 | 675.00 | 15,407,100 |
| 2022-08-24 | 680.00 | 730.00 | 675.00 | 725.00 | 725.00 | 36,525,400 |
| 2022-08-23 | 630.00 | 685.00 | 625.00 | 685.00 | 685.00 | 27,921,200 |
| 2022-08-22 | 610.00 | 635.00 | 590.00 | 635.00 | 635.00 | 28,051,800 |
| 2022-08-19 | 565.00 | 615.00 | 565.00 | 615.00 | 615.00 | 28,735,400 |
| 2022-08-18 | 520.00 | 565.00 | 515.00 | 565.00 | 565.00 | 27,562,000 |
| 2022-08-16 | 510.00 | 545.00 | 505.00 | 525.00 | 525.00 | 27,073,400 |
| 2022-08-15 | 525.00 | 525.00 | 490.00 | 510.00 | 510.00 | 36,931,300 |
| 2022-08-12 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | 1,267,300 |
| 2022-08-11 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | 425,500 |
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.