Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,555.00 | 1,575.00 | 1,550.00 | 1,565.00 | 782.50 | 1,427,800 |
| 2022-02-04 | 1,545.00 | 1,555.00 | 1,525.00 | 1,550.00 | 775.00 | 1,317,400 |
| 2022-02-03 | 1,560.00 | 1,565.00 | 1,530.00 | 1,545.00 | 772.50 | 1,366,800 |
| 2022-02-02 | 1,530.00 | 1,560.00 | 1,525.00 | 1,555.00 | 777.50 | 1,613,200 |
| 2022-01-31 | 1,540.00 | 1,545.00 | 1,520.00 | 1,530.00 | 765.00 | 1,333,400 |
| 2022-01-28 | 1,540.00 | 1,540.00 | 1,525.00 | 1,535.00 | 767.50 | 1,362,600 |
| 2022-01-27 | 1,555.00 | 1,555.00 | 1,525.00 | 1,535.00 | 767.50 | 1,399,400 |
| 2022-01-26 | 1,545.00 | 1,560.00 | 1,545.00 | 1,550.00 | 775.00 | 1,131,800 |
| 2022-01-25 | 1,570.00 | 1,575.00 | 1,535.00 | 1,545.00 | 772.50 | 1,360,400 |
| 2022-01-24 | 1,585.00 | 1,590.00 | 1,555.00 | 1,565.00 | 782.50 | 1,115,600 |
| 2022-01-21 | 1,580.00 | 1,590.00 | 1,565.00 | 1,585.00 | 792.50 | 1,364,000 |
| 2022-01-20 | 1,565.00 | 1,585.00 | 1,565.00 | 1,575.00 | 787.50 | 910,200 |
| 2022-01-19 | 1,555.00 | 1,580.00 | 1,550.00 | 1,565.00 | 782.50 | 1,119,200 |
| 2022-01-18 | 1,565.00 | 1,580.00 | 1,545.00 | 1,550.00 | 775.00 | 1,353,800 |
| 2022-01-17 | 1,585.00 | 1,585.00 | 1,560.00 | 1,565.00 | 782.50 | 1,185,800 |
| 2022-01-14 | 1,600.00 | 1,600.00 | 1,580.00 | 1,585.00 | 792.50 | 916,000 |
| 2022-01-13 | 1,615.00 | 1,615.00 | 1,595.00 | 1,600.00 | 800.00 | 983,800 |
| 2022-01-12 | 1,600.00 | 1,615.00 | 1,595.00 | 1,610.00 | 805.00 | 852,000 |
| 2022-01-11 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 800.00 | 822,200 |
| 2022-01-10 | 1,625.00 | 1,625.00 | 1,600.00 | 1,605.00 | 802.50 | 887,800 |
| 2022-01-07 | 1,610.00 | 1,630.00 | 1,605.00 | 1,620.00 | 810.00 | 956,200 |
| 2022-01-06 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 805.00 | 956,600 |
| 2022-01-05 | 1,630.00 | 1,630.00 | 1,610.00 | 1,615.00 | 807.50 | 823,000 |
| 2022-01-04 | 1,645.00 | 1,645.00 | 1,625.00 | 1,630.00 | 815.00 | 583,600 |
| 2022-01-03 | 1,630.00 | 1,655.00 | 1,625.00 | 1,645.00 | 822.50 | 1,183,800 |
| 2021-12-30 | 1,620.00 | 1,635.00 | 1,600.00 | 1,625.00 | 812.50 | 1,116,200 |
| 2021-12-29 | 1,630.00 | 1,630.00 | 1,610.00 | 1,615.00 | 807.50 | 835,200 |
| 2021-12-28 | 1,620.00 | 1,640.00 | 1,615.00 | 1,630.00 | 815.00 | 910,800 |
| 2021-12-27 | 1,635.00 | 1,640.00 | 1,615.00 | 1,620.00 | 810.00 | 1,181,000 |
| 2021-12-24 | 1,645.00 | 1,645.00 | 1,630.00 | 1,630.00 | 815.00 | 604,400 |
| 2021-12-23 | 1,630.00 | 1,645.00 | 1,630.00 | 1,640.00 | 820.00 | 698,600 |
| 2021-12-22 | 1,630.00 | 1,640.00 | 1,620.00 | 1,630.00 | 815.00 | 901,000 |
| 2021-12-21 | 1,625.00 | 1,635.00 | 1,620.00 | 1,630.00 | 815.00 | 465,200 |
| 2021-12-20 | 1,650.00 | 1,650.00 | 1,620.00 | 1,625.00 | 812.50 | 814,200 |
| 2021-12-17 | 1,635.00 | 1,645.00 | 1,620.00 | 1,645.00 | 822.50 | 768,800 |
| 2021-12-16 | 1,650.00 | 1,660.00 | 1,630.00 | 1,635.00 | 817.50 | 811,000 |
| 2021-12-15 | 1,645.00 | 1,655.00 | 1,635.00 | 1,650.00 | 825.00 | 756,000 |
| 2021-12-14 | 1,670.00 | 1,670.00 | 1,635.00 | 1,645.00 | 822.50 | 1,282,600 |
| 2021-12-13 | 1,660.00 | 1,675.00 | 1,660.00 | 1,665.00 | 832.50 | 708,400 |
| 2021-12-10 | 1,680.00 | 1,680.00 | 1,655.00 | 1,660.00 | 830.00 | 1,046,600 |
| 2021-12-09 | 1,685.00 | 1,700.00 | 1,675.00 | 1,675.00 | 837.50 | 847,800 |
| 2021-12-08 | 1,680.00 | 1,685.00 | 1,665.00 | 1,685.00 | 842.50 | 670,000 |
| 2021-12-07 | 1,665.00 | 1,685.00 | 1,665.00 | 1,680.00 | 840.00 | 630,600 |
| 2021-12-06 | 1,660.00 | 1,665.00 | 1,645.00 | 1,665.00 | 832.50 | 670,000 |
| 2021-12-03 | 1,675.00 | 1,675.00 | 1,660.00 | 1,660.00 | 830.00 | 659,600 |
| 2021-12-02 | 1,660.00 | 1,675.00 | 1,655.00 | 1,670.00 | 835.00 | 825,000 |
| 2021-12-01 | 1,655.00 | 1,670.00 | 1,645.00 | 1,655.00 | 827.50 | 747,000 |
| 2021-11-30 | 1,665.00 | 1,675.00 | 1,650.00 | 1,655.00 | 827.50 | 538,000 |
| 2021-11-29 | 1,685.00 | 1,685.00 | 1,665.00 | 1,665.00 | 832.50 | 595,600 |
| 2021-11-26 | 1,710.00 | 1,710.00 | 1,680.00 | 1,680.00 | 840.00 | 811,800 |
| 2021-11-25 | 1,705.00 | 1,720.00 | 1,705.00 | 1,705.00 | 852.50 | 518,600 |
| 2021-11-24 | 1,720.00 | 1,725.00 | 1,700.00 | 1,700.00 | 850.00 | 721,000 |
| 2021-11-23 | 1,730.00 | 1,730.00 | 1,715.00 | 1,715.00 | 857.50 | 562,400 |
| 2021-11-22 | 1,725.00 | 1,735.00 | 1,720.00 | 1,725.00 | 862.50 | 527,000 |
| 2021-11-19 | 1,725.00 | 1,725.00 | 1,705.00 | 1,725.00 | 862.50 | 552,000 |
| 2021-11-18 | 1,735.00 | 1,750.00 | 1,720.00 | 1,720.00 | 860.00 | 600,200 |
| 2021-11-17 | 1,725.00 | 1,735.00 | 1,720.00 | 1,730.00 | 865.00 | 449,200 |
| 2021-11-16 | 1,715.00 | 1,735.00 | 1,715.00 | 1,720.00 | 860.00 | 532,800 |
| 2021-11-15 | 1,730.00 | 1,735.00 | 1,715.00 | 1,715.00 | 857.50 | 555,200 |
| 2021-11-12 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 862.50 | 482,400 |
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.