Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 174.00 | 180.00 | 174.00 | 177.00 | 177.00 | 1,491,300 |
| 2026-07-27 | 175.00 | 176.00 | 171.00 | 175.00 | 175.00 | 1,204,700 |
| 2026-07-24 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | 1,760,500 |
| 2026-07-23 | 180.00 | 183.00 | 173.00 | 181.00 | 181.00 | 3,279,200 |
| 2026-07-22 | 180.00 | 181.00 | 174.00 | 180.00 | 180.00 | 1,553,800 |
| 2026-07-21 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 1,168,000 |
| 2026-07-20 | 180.00 | 181.00 | 175.00 | 180.00 | 180.00 | 1,674,800 |
| 2026-07-17 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | 1,329,000 |
| 2026-07-16 | 184.00 | 184.00 | 177.00 | 181.00 | 181.00 | 1,661,100 |
| 2026-07-15 | 181.00 | 183.00 | 179.00 | 183.00 | 183.00 | 1,772,500 |
| 2026-07-14 | 182.00 | 192.00 | 177.00 | 183.00 | 183.00 | 1,899,400 |
| 2026-07-13 | 184.00 | 184.00 | 177.00 | 180.00 | 180.00 | 1,935,300 |
| 2026-07-10 | 184.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1,745,000 |
| 2026-07-09 | 184.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2,271,000 |
| 2026-07-08 | 184.00 | 186.00 | 179.00 | 184.00 | 184.00 | 2,044,900 |
| 2026-07-07 | 182.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1,935,700 |
| 2026-07-06 | 181.00 | 183.00 | 175.00 | 182.00 | 182.00 | 2,083,500 |
| 2026-07-03 | 180.00 | 181.00 | 174.00 | 181.00 | 181.00 | 3,084,500 |
| 2026-07-02 | 190.00 | 191.00 | 174.00 | 180.00 | 180.00 | 3,831,700 |
| 2026-07-01 | 210.00 | 210.00 | 188.00 | 189.00 | 189.00 | 4,433,000 |
| 2026-06-30 | 197.00 | 224.00 | 193.00 | 210.00 | 210.00 | 2,652,500 |
| 2026-06-29 | 198.00 | 198.00 | 193.00 | 197.00 | 197.00 | 1,576,900 |
| 2026-06-26 | 196.00 | 198.00 | 191.00 | 198.00 | 198.00 | 2,627,100 |
| 2026-06-25 | 196.00 | 197.00 | 190.00 | 197.00 | 197.00 | 2,130,900 |
| 2026-06-24 | 202.00 | 204.00 | 191.00 | 197.00 | 197.00 | 1,920,600 |
| 2026-06-23 | 192.00 | 204.00 | 192.00 | 204.00 | 204.00 | 3,469,000 |
| 2026-06-22 | 193.00 | 195.00 | 187.00 | 195.00 | 195.00 | 2,938,300 |
| 2026-06-19 | 193.00 | 194.00 | 179.00 | 192.00 | 192.00 | 1,812,300 |
| 2026-06-18 | 192.00 | 193.00 | 182.00 | 192.00 | 192.00 | 2,017,600 |
| 2026-06-17 | 196.00 | 196.00 | 186.00 | 192.00 | 192.00 | 1,963,700 |
| 2026-06-16 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-06-15 | 200.00 | 200.00 | 183.00 | 194.00 | 194.00 | 1,676,200 |
| 2026-06-12 | 176.00 | 199.00 | 176.00 | 194.00 | 194.00 | 2,697,800 |
| 2026-06-11 | 179.00 | 183.00 | 175.00 | 182.00 | 182.00 | 2,373,000 |
| 2026-06-10 | 179.00 | 183.00 | 168.00 | 178.00 | 178.00 | 3,314,700 |
| 2026-06-09 | 175.00 | 200.00 | 161.00 | 178.00 | 178.00 | 2,546,200 |
| 2026-06-08 | 183.00 | 183.00 | 159.00 | 176.00 | 176.00 | 2,191,700 |
| 2026-06-05 | 186.00 | 189.00 | 166.00 | 177.00 | 177.00 | 1,786,300 |
| 2026-06-04 | 200.00 | 202.00 | 172.00 | 188.00 | 188.00 | 1,790,100 |
| 2026-06-03 | 210.00 | 212.00 | 197.00 | 202.00 | 202.00 | 1,553,000 |
| 2026-06-02 | 204.00 | 206.00 | 193.00 | 206.00 | 206.00 | 2,185,100 |
| 2026-06-01 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-05-29 | 199.00 | 204.00 | 196.00 | 204.00 | 204.00 | 1,550,400 |
| 2026-05-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-05-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-05-26 | 197.00 | 200.00 | 193.00 | 199.00 | 199.00 | 2,670,300 |
| 2026-05-25 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | 4,380,800 |
| 2026-05-22 | 200.00 | 208.00 | 198.00 | 204.00 | 204.00 | 2,417,400 |
| 2026-05-21 | 216.00 | 218.00 | 200.00 | 206.00 | 206.00 | 2,222,800 |
| 2026-05-20 | 222.00 | 226.00 | 210.00 | 216.00 | 216.00 | 3,317,900 |
| 2026-05-19 | 222.00 | 228.00 | 212.00 | 224.00 | 224.00 | 3,974,300 |
| 2026-05-18 | 212.00 | 220.00 | 200.00 | 220.00 | 220.00 | 3,675,300 |
| 2026-05-15 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-05-14 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-05-13 | 216.00 | 218.00 | 208.00 | 218.00 | 218.00 | 2,171,100 |
| 2026-05-12 | 214.00 | 216.00 | 202.00 | 216.00 | 216.00 | 2,855,600 |
| 2026-05-11 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | 2,145,700 |
| 2026-05-08 | 220.00 | 230.00 | 216.00 | 226.00 | 226.00 | 5,775,800 |
| 2026-05-07 | 224.00 | 232.00 | 214.00 | 224.00 | 224.00 | 3,313,300 |
| 2026-05-06 | 224.00 | 226.00 | 218.00 | 224.00 | 224.00 | 2,301,700 |
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.