Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 228.00 | 234.00 | 216.00 | 224.00 | 224.00 | 3,730,700 |
| 2026-05-04 | 214.00 | 234.00 | 208.00 | 230.00 | 230.00 | 4,659,100 |
| 2026-05-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-04-30 | 228.00 | 228.00 | 208.00 | 214.00 | 214.00 | 3,426,100 |
| 2026-04-29 | 230.00 | 236.00 | 222.00 | 228.00 | 228.00 | 2,085,800 |
| 2026-04-28 | 228.00 | 242.00 | 224.00 | 232.00 | 232.00 | 2,537,700 |
| 2026-04-27 | 228.00 | 242.00 | 228.00 | 234.00 | 234.00 | 2,969,000 |
| 2026-04-24 | 240.00 | 252.00 | 228.00 | 228.00 | 228.00 | 3,746,300 |
| 2026-04-23 | 244.00 | 246.00 | 234.00 | 242.00 | 242.00 | 2,175,600 |
| 2026-04-22 | 242.00 | 256.00 | 236.00 | 244.00 | 244.00 | 3,874,500 |
| 2026-04-21 | 244.00 | 252.00 | 234.00 | 248.00 | 248.00 | 3,219,300 |
| 2026-04-20 | 250.00 | 254.00 | 226.00 | 244.00 | 244.00 | 4,129,100 |
| 2026-04-17 | 300.00 | 312.00 | 250.00 | 250.00 | 250.00 | 5,347,800 |
| 2026-04-16 | 268.00 | 284.00 | 260.00 | 280.00 | 280.00 | 3,676,200 |
| 2026-04-15 | 264.00 | 268.00 | 252.00 | 268.00 | 268.00 | 3,309,700 |
| 2026-04-14 | 252.00 | 276.00 | 250.00 | 266.00 | 266.00 | 2,893,300 |
| 2026-04-13 | 252.00 | 262.00 | 240.00 | 256.00 | 256.00 | 3,020,700 |
| 2026-04-10 | 250.00 | 252.00 | 238.00 | 252.00 | 252.00 | 2,808,600 |
| 2026-04-09 | 242.00 | 250.00 | 222.00 | 246.00 | 246.00 | 2,237,400 |
| 2026-04-08 | 242.00 | 244.00 | 234.00 | 242.00 | 242.00 | 2,854,900 |
| 2026-04-07 | 250.00 | 252.00 | 232.00 | 240.00 | 240.00 | 4,010,000 |
| 2026-04-06 | 248.00 | 254.00 | 244.00 | 250.00 | 250.00 | 2,339,800 |
| 2026-04-02 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | 2,066,800 |
| 2026-04-01 | 252.00 | 266.00 | 248.00 | 252.00 | 252.00 | 3,277,900 |
| 2026-03-31 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | 3,645,300 |
| 2026-03-30 | 250.00 | 268.00 | 242.00 | 260.00 | 260.00 | 5,548,900 |
| 2026-03-27 | 254.00 | 262.00 | 248.00 | 250.00 | 250.00 | 4,177,000 |
| 2026-03-26 | 250.00 | 266.00 | 232.00 | 254.00 | 254.00 | 6,675,600 |
| 2026-03-25 | 242.00 | 258.00 | 226.00 | 250.00 | 250.00 | 13,468,900 |
| 2026-03-17 | 250.00 | 250.00 | 222.00 | 244.00 | 244.00 | 10,803,700 |
| 2026-03-16 | 254.00 | 322.00 | 220.00 | 250.00 | 250.00 | 20,604,900 |
| 2026-03-13 | 260.00 | 292.00 | 220.00 | 258.00 | 258.00 | 10,939,500 |
| 2026-03-12 | 284.00 | 284.00 | 258.00 | 258.00 | 258.00 | 5,177,000 |
| 2026-03-11 | 288.00 | 288.00 | 266.00 | 282.00 | 282.00 | 5,293,200 |
| 2026-03-10 | 276.00 | 296.00 | 240.00 | 286.00 | 286.00 | 8,288,900 |
| 2026-03-09 | 280.00 | 310.00 | 274.00 | 276.00 | 276.00 | 6,921,200 |
| 2026-03-06 | 308.00 | 314.00 | 294.00 | 302.00 | 302.00 | 5,550,200 |
| 2026-03-05 | 306.00 | 320.00 | 300.00 | 312.00 | 312.00 | 10,952,500 |
| 2026-03-04 | 308.00 | 312.00 | 290.00 | 308.00 | 308.00 | 11,907,000 |
| 2026-03-03 | 332.00 | 348.00 | 298.00 | 308.00 | 308.00 | 13,548,600 |
| 2026-03-02 | 322.00 | 356.00 | 292.00 | 332.00 | 332.00 | 13,095,200 |
| 2026-02-27 | 316.00 | 324.00 | 298.00 | 322.00 | 322.00 | 20,278,600 |
| 2026-02-26 | 304.00 | 318.00 | 286.00 | 316.00 | 316.00 | 23,678,900 |
| 2026-02-25 | 302.00 | 304.00 | 270.00 | 302.00 | 302.00 | 18,777,500 |
| 2026-02-24 | 318.00 | 330.00 | 294.00 | 302.00 | 302.00 | 8,361,400 |
| 2026-02-23 | 316.00 | 322.00 | 296.00 | 318.00 | 318.00 | 9,950,100 |
| 2026-02-20 | 310.00 | 320.00 | 280.00 | 314.00 | 314.00 | 4,005,000 |
| 2026-02-19 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-18 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-13 | 308.00 | 312.00 | 284.00 | 310.00 | 310.00 | 13,092,900 |
| 2026-02-12 | 318.00 | 334.00 | 304.00 | 308.00 | 308.00 | 13,188,200 |
| 2026-02-11 | 330.00 | 330.00 | 300.00 | 318.00 | 318.00 | 12,489,300 |
| 2026-02-10 | 364.00 | 382.00 | 326.00 | 328.00 | 328.00 | 10,052,800 |
| 2026-02-09 | 358.00 | 378.00 | 320.00 | 364.00 | 364.00 | 5,892,100 |
| 2026-02-06 | 358.00 | 378.00 | 310.00 | 360.00 | 360.00 | 4,959,800 |
| 2026-02-05 | 388.00 | 392.00 | 338.00 | 360.00 | 360.00 | 4,127,700 |
| 2026-02-04 | 412.00 | 418.00 | 378.00 | 388.00 | 388.00 | 3,374,500 |
| 2026-02-03 | 376.00 | 436.00 | 370.00 | 412.00 | 412.00 | 4,778,000 |
| 2026-02-02 | 434.00 | 474.00 | 370.00 | 378.00 | 378.00 | 2,809,000 |
| 2026-01-30 | 432.00 | 442.00 | 402.00 | 434.00 | 434.00 | 3,683,200 |
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.