Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 640.00 | 640.00 | 600.00 | 600.00 | 600.00 | 8,817,700 |
| 2022-08-09 | 615.00 | 645.00 | 610.00 | 640.00 | 640.00 | 17,728,600 |
| 2022-08-08 | 600.00 | 640.00 | 595.00 | 615.00 | 615.00 | 17,320,300 |
| 2022-08-05 | 595.00 | 625.00 | 590.00 | 600.00 | 600.00 | 11,621,900 |
| 2022-08-04 | 585.00 | 615.00 | 585.00 | 595.00 | 595.00 | 11,255,100 |
| 2022-08-03 | 575.00 | 600.00 | 560.00 | 585.00 | 585.00 | 12,139,000 |
| 2022-08-02 | 585.00 | 590.00 | 565.00 | 575.00 | 575.00 | 8,715,100 |
| 2022-08-01 | 580.00 | 610.00 | 580.00 | 590.00 | 590.00 | 7,315,000 |
| 2022-07-29 | 555.00 | 590.00 | 555.00 | 580.00 | 580.00 | 10,617,200 |
| 2022-07-28 | 540.00 | 570.00 | 540.00 | 555.00 | 555.00 | 11,247,600 |
| 2022-07-27 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 9,774,100 |
| 2022-07-26 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 10,689,200 |
| 2022-07-25 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | 9,894,700 |
| 2022-07-22 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | 8,494,700 |
| 2022-07-21 | 540.00 | 540.00 | 515.00 | 515.00 | 515.00 | 4,865,400 |
| 2022-07-20 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | 4,811,900 |
| 2022-07-19 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 3,535,800 |
| 2022-07-18 | 570.00 | 575.00 | 535.00 | 545.00 | 545.00 | 5,744,500 |
| 2022-07-15 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | 5,014,700 |
| 2022-07-14 | 615.00 | 615.00 | 585.00 | 590.00 | 590.00 | 6,171,500 |
| 2022-07-13 | 640.00 | 645.00 | 615.00 | 615.00 | 615.00 | 7,038,700 |
| 2022-07-12 | 665.00 | 685.00 | 640.00 | 640.00 | 640.00 | 5,590,900 |
| 2022-07-11 | 605.00 | 665.00 | 580.00 | 665.00 | 665.00 | 15,005,500 |
| 2022-07-08 | 580.00 | 630.00 | 580.00 | 605.00 | 605.00 | 10,035,900 |
| 2022-07-07 | 540.00 | 585.00 | 540.00 | 580.00 | 580.00 | 6,754,900 |
| 2022-07-06 | 550.00 | 555.00 | 530.00 | 540.00 | 540.00 | 2,036,300 |
| 2022-07-05 | 490.00 | 555.00 | 490.00 | 550.00 | 550.00 | 9,571,700 |
| 2022-07-04 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 18,600 |
| 2022-07-01 | 600.00 | 710.00 | 560.00 | 560.00 | 560.00 | 29,300,400 |
| 2022-06-30 | 590.00 | 605.00 | 570.00 | 600.00 | 600.00 | 4,273,100 |
| 2022-06-29 | 590.00 | 610.00 | 590.00 | 590.00 | 590.00 | 4,063,600 |
| 2022-06-28 | 620.00 | 620.00 | 580.00 | 590.00 | 590.00 | 3,797,900 |
| 2022-06-27 | 615.00 | 630.00 | 615.00 | 620.00 | 620.00 | 7,856,700 |
| 2022-06-24 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 11,000 |
| 2022-06-23 | 755.00 | 805.00 | 705.00 | 705.00 | 705.00 | 20,224,500 |
| 2022-06-22 | 735.00 | 760.00 | 735.00 | 755.00 | 755.00 | 9,102,200 |
| 2022-06-21 | 700.00 | 750.00 | 700.00 | 735.00 | 735.00 | 7,938,900 |
| 2022-06-20 | 650.00 | 705.00 | 640.00 | 700.00 | 700.00 | 7,229,600 |
| 2022-06-17 | 1,305.00 | 1,305.00 | 1,285.00 | 1,305.00 | 652.50 | 2,783,000 |
| 2022-06-16 | 1,305.00 | 1,315.00 | 1,305.00 | 1,305.00 | 652.50 | 4,428,800 |
| 2022-06-15 | 1,305.00 | 1,315.00 | 1,285.00 | 1,305.00 | 652.50 | 5,457,800 |
| 2022-06-14 | 1,290.00 | 1,305.00 | 1,275.00 | 1,300.00 | 650.00 | 2,593,400 |
| 2022-06-13 | 1,320.00 | 1,320.00 | 1,285.00 | 1,290.00 | 645.00 | 2,062,800 |
| 2022-06-10 | 1,305.00 | 1,320.00 | 1,295.00 | 1,320.00 | 660.00 | 2,689,800 |
| 2022-06-09 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 652.50 | 2,191,600 |
| 2022-06-08 | 1,335.00 | 1,335.00 | 1,315.00 | 1,320.00 | 660.00 | 2,221,000 |
| 2022-06-07 | 1,320.00 | 1,330.00 | 1,310.00 | 1,330.00 | 665.00 | 2,915,400 |
| 2022-06-06 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 660.00 | 2,414,800 |
| 2022-06-03 | 1,320.00 | 1,320.00 | 1,295.00 | 1,310.00 | 655.00 | 2,390,800 |
| 2022-06-02 | 1,315.00 | 1,325.00 | 1,305.00 | 1,320.00 | 660.00 | 2,104,000 |
| 2022-05-31 | 1,335.00 | 1,335.00 | 1,305.00 | 1,315.00 | 657.50 | 2,552,000 |
| 2022-05-30 | 1,345.00 | 1,345.00 | 1,320.00 | 1,330.00 | 665.00 | 2,325,400 |
| 2022-05-27 | 1,340.00 | 1,350.00 | 1,330.00 | 1,345.00 | 672.50 | 2,609,400 |
| 2022-05-25 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 667.50 | 2,091,400 |
| 2022-05-24 | 1,345.00 | 1,345.00 | 1,320.00 | 1,330.00 | 665.00 | 2,191,400 |
| 2022-05-23 | 1,350.00 | 1,375.00 | 1,340.00 | 1,345.00 | 672.50 | 3,069,400 |
| 2022-05-20 | 1,330.00 | 1,350.00 | 1,330.00 | 1,350.00 | 675.00 | 2,030,200 |
| 2022-05-19 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 665.00 | 1,291,200 |
| 2022-05-18 | 1,300.00 | 1,340.00 | 1,300.00 | 1,325.00 | 662.50 | 1,142,800 |
| 2022-05-17 | 1,330.00 | 1,345.00 | 1,325.00 | 1,340.00 | 670.00 | 1,972,400 |
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.