Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,310.00 | 1,325.00 | 1,305.00 | 1,325.00 | 662.50 | 1,863,400 |
| 2022-05-12 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 655.00 | 1,253,400 |
| 2022-05-11 | 1,305.00 | 1,325.00 | 1,305.00 | 1,320.00 | 660.00 | 2,106,400 |
| 2022-05-10 | 1,315.00 | 1,320.00 | 1,300.00 | 1,300.00 | 650.00 | 1,515,800 |
| 2022-05-09 | 1,335.00 | 1,335.00 | 1,305.00 | 1,315.00 | 657.50 | 1,241,600 |
| 2022-04-28 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 667.50 | 1,990,200 |
| 2022-04-27 | 1,335.00 | 1,340.00 | 1,320.00 | 1,320.00 | 660.00 | 1,639,600 |
| 2022-04-26 | 1,355.00 | 1,355.00 | 1,330.00 | 1,335.00 | 667.50 | 1,583,400 |
| 2022-04-25 | 1,335.00 | 1,350.00 | 1,325.00 | 1,350.00 | 675.00 | 2,262,800 |
| 2022-04-22 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 667.50 | 1,710,800 |
| 2022-04-21 | 1,350.00 | 1,365.00 | 1,350.00 | 1,350.00 | 675.00 | 1,319,400 |
| 2022-04-20 | 1,330.00 | 1,350.00 | 1,320.00 | 1,345.00 | 672.50 | 1,887,000 |
| 2022-04-19 | 1,345.00 | 1,345.00 | 1,320.00 | 1,330.00 | 665.00 | 1,942,400 |
| 2022-04-18 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 670.00 | 1,332,800 |
| 2022-04-14 | 1,325.00 | 1,355.00 | 1,325.00 | 1,345.00 | 672.50 | 2,617,800 |
| 2022-04-13 | 1,335.00 | 1,335.00 | 1,320.00 | 1,325.00 | 662.50 | 1,743,400 |
| 2022-04-12 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 667.50 | 1,853,600 |
| 2022-04-11 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 672.50 | 1,706,000 |
| 2022-04-08 | 1,330.00 | 1,360.00 | 1,330.00 | 1,355.00 | 677.50 | 2,227,800 |
| 2022-04-07 | 1,320.00 | 1,330.00 | 1,310.00 | 1,330.00 | 665.00 | 2,009,000 |
| 2022-04-06 | 1,335.00 | 1,335.00 | 1,315.00 | 1,320.00 | 660.00 | 1,703,400 |
| 2022-04-05 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 665.00 | 1,866,800 |
| 2022-04-04 | 1,335.00 | 1,335.00 | 1,315.00 | 1,320.00 | 660.00 | 1,323,400 |
| 2022-04-01 | 1,355.00 | 1,355.00 | 1,280.00 | 1,335.00 | 667.50 | 2,251,200 |
| 2022-03-31 | 1,345.00 | 1,360.00 | 1,340.00 | 1,350.00 | 675.00 | 1,898,200 |
| 2022-03-30 | 1,340.00 | 1,350.00 | 1,335.00 | 1,345.00 | 672.50 | 1,562,600 |
| 2022-03-29 | 1,325.00 | 1,350.00 | 1,325.00 | 1,340.00 | 670.00 | 2,513,400 |
| 2022-03-28 | 1,320.00 | 1,325.00 | 1,310.00 | 1,325.00 | 662.50 | 1,288,000 |
| 2022-03-25 | 1,335.00 | 1,335.00 | 1,310.00 | 1,320.00 | 660.00 | 1,625,800 |
| 2022-03-24 | 1,345.00 | 1,345.00 | 1,325.00 | 1,335.00 | 667.50 | 1,711,800 |
| 2022-03-23 | 1,335.00 | 1,360.00 | 1,315.00 | 1,340.00 | 670.00 | 1,664,800 |
| 2022-03-22 | 1,345.00 | 1,345.00 | 1,310.00 | 1,335.00 | 667.50 | 1,558,600 |
| 2022-03-21 | 1,355.00 | 1,355.00 | 1,330.00 | 1,345.00 | 672.50 | 1,880,400 |
| 2022-03-18 | 1,340.00 | 1,360.00 | 1,320.00 | 1,355.00 | 677.50 | 2,077,800 |
| 2022-03-17 | 1,365.00 | 1,365.00 | 1,330.00 | 1,340.00 | 670.00 | 1,582,600 |
| 2022-03-16 | 1,350.00 | 1,360.00 | 1,335.00 | 1,360.00 | 680.00 | 2,202,000 |
| 2022-03-15 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 672.50 | 1,936,000 |
| 2022-03-14 | 1,355.00 | 1,370.00 | 1,350.00 | 1,360.00 | 680.00 | 1,806,200 |
| 2022-03-11 | 1,365.00 | 1,365.00 | 1,340.00 | 1,350.00 | 675.00 | 1,730,600 |
| 2022-03-10 | 1,380.00 | 1,380.00 | 1,350.00 | 1,365.00 | 682.50 | 1,307,000 |
| 2022-03-09 | 1,370.00 | 1,395.00 | 1,365.00 | 1,380.00 | 690.00 | 1,856,400 |
| 2022-03-08 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 685.00 | 1,700,400 |
| 2022-03-07 | 1,385.00 | 1,385.00 | 1,355.00 | 1,360.00 | 680.00 | 1,423,400 |
| 2022-03-04 | 1,405.00 | 1,405.00 | 1,375.00 | 1,385.00 | 692.50 | 1,517,400 |
| 2022-03-02 | 1,420.00 | 1,425.00 | 1,395.00 | 1,400.00 | 700.00 | 1,317,000 |
| 2022-03-01 | 1,410.00 | 1,435.00 | 1,410.00 | 1,420.00 | 710.00 | 1,803,800 |
| 2022-02-25 | 1,390.00 | 1,425.00 | 1,390.00 | 1,410.00 | 705.00 | 1,323,000 |
| 2022-02-24 | 1,410.00 | 1,420.00 | 1,380.00 | 1,390.00 | 695.00 | 2,056,600 |
| 2022-02-23 | 1,435.00 | 1,435.00 | 1,405.00 | 1,410.00 | 705.00 | 1,736,200 |
| 2022-02-22 | 1,465.00 | 1,465.00 | 1,430.00 | 1,435.00 | 717.50 | 1,359,400 |
| 2022-02-21 | 1,460.00 | 1,480.00 | 1,460.00 | 1,465.00 | 732.50 | 1,536,400 |
| 2022-02-18 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 730.00 | 1,257,400 |
| 2022-02-17 | 1,505.00 | 1,505.00 | 1,465.00 | 1,470.00 | 735.00 | 1,276,200 |
| 2022-02-16 | 1,500.00 | 1,515.00 | 1,490.00 | 1,505.00 | 752.50 | 1,255,200 |
| 2022-02-15 | 1,500.00 | 1,510.00 | 1,485.00 | 1,500.00 | 750.00 | 1,391,000 |
| 2022-02-14 | 1,525.00 | 1,525.00 | 1,485.00 | 1,495.00 | 747.50 | 1,571,200 |
| 2022-02-11 | 1,540.00 | 1,545.00 | 1,500.00 | 1,520.00 | 760.00 | 1,296,600 |
| 2022-02-10 | 1,555.00 | 1,555.00 | 1,535.00 | 1,540.00 | 770.00 | 1,376,600 |
| 2022-02-09 | 1,570.00 | 1,570.00 | 1,545.00 | 1,550.00 | 775.00 | 1,072,800 |
| 2022-02-08 | 1,565.00 | 1,575.00 | 1,545.00 | 1,565.00 | 782.50 | 1,215,200 |
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.