Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 466.00 | 468.00 | 400.00 | 432.00 | 432.00 | 3,503,200 |
| 2026-01-28 | 474.00 | 476.00 | 420.00 | 466.00 | 466.00 | 5,070,200 |
| 2026-01-27 | 535.00 | 535.00 | 464.00 | 464.00 | 464.00 | 3,130,900 |
| 2026-01-26 | 515.00 | 595.00 | 488.00 | 520.00 | 520.00 | 8,760,100 |
| 2026-01-23 | 496.00 | 540.00 | 432.00 | 515.00 | 515.00 | 7,345,500 |
| 2026-01-22 | 545.00 | 550.00 | 498.00 | 498.00 | 498.00 | 5,590,000 |
| 2026-01-21 | 595.00 | 595.00 | 530.00 | 535.00 | 535.00 | 6,900,400 |
| 2026-01-20 | 580.00 | 605.00 | 555.00 | 595.00 | 595.00 | 7,794,200 |
| 2026-01-19 | 560.00 | 605.00 | 550.00 | 580.00 | 580.00 | 3,454,200 |
| 2026-01-16 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-01-15 | 550.00 | 570.00 | 505.00 | 560.00 | 560.00 | 2,752,300 |
| 2026-01-14 | 585.00 | 585.00 | 545.00 | 550.00 | 550.00 | 1,864,500 |
| 2026-01-13 | 600.00 | 600.00 | 560.00 | 585.00 | 585.00 | 2,055,100 |
| 2026-01-12 | 600.00 | 610.00 | 560.00 | 600.00 | 600.00 | 2,332,300 |
| 2026-01-09 | 660.00 | 660.00 | 600.00 | 600.00 | 600.00 | 2,279,900 |
| 2026-01-08 | 650.00 | 725.00 | 615.00 | 660.00 | 660.00 | 5,619,500 |
| 2026-01-07 | 615.00 | 650.00 | 595.00 | 635.00 | 635.00 | 2,785,100 |
| 2026-01-06 | 620.00 | 625.00 | 590.00 | 615.00 | 615.00 | 2,603,600 |
| 2026-01-05 | 615.00 | 635.00 | 570.00 | 620.00 | 620.00 | 2,783,600 |
| 2026-01-02 | 655.00 | 665.00 | 590.00 | 635.00 | 635.00 | 1,950,500 |
| 2026-01-01 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2025-12-31 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2025-12-30 | 680.00 | 690.00 | 610.00 | 655.00 | 655.00 | 2,977,500 |
| 2025-12-29 | 795.00 | 800.00 | 680.00 | 680.00 | 680.00 | 6,928,600 |
| 2025-12-26 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2025-12-25 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2025-12-24 | 760.00 | 890.00 | 710.00 | 795.00 | 795.00 | 8,301,700 |
| 2025-12-23 | 710.00 | 780.00 | 690.00 | 780.00 | 780.00 | 3,800,800 |
| 2025-12-22 | 810.00 | 810.00 | 685.00 | 735.00 | 735.00 | 5,043,900 |
| 2025-12-19 | 765.00 | 825.00 | 730.00 | 760.00 | 760.00 | 3,904,600 |
| 2025-12-18 | 725.00 | 855.00 | 725.00 | 750.00 | 750.00 | 4,381,000 |
| 2025-12-17 | 715.00 | 735.00 | 710.00 | 720.00 | 720.00 | 1,414,100 |
| 2025-12-16 | 900.00 | 900.00 | 685.00 | 720.00 | 720.00 | 2,089,400 |
| 2025-12-15 | 695.00 | 845.00 | 660.00 | 720.00 | 720.00 | 2,079,100 |
| 2025-12-12 | 655.00 | 800.00 | 650.00 | 705.00 | 705.00 | 3,762,100 |
| 2025-12-11 | 535.00 | 645.00 | 500.00 | 645.00 | 645.00 | 4,385,300 |
| 2025-12-10 | 525.00 | 575.00 | 510.00 | 535.00 | 535.00 | 4,821,700 |
| 2025-12-09 | 540.00 | 580.00 | 515.00 | 515.00 | 515.00 | 3,372,400 |
| 2025-12-08 | 510.00 | 540.00 | 500.00 | 520.00 | 520.00 | 3,744,600 |
| 2025-12-05 | 550.00 | 550.00 | 490.00 | 510.00 | 510.00 | 3,316,700 |
| 2025-12-04 | 535.00 | 555.00 | 520.00 | 520.00 | 520.00 | 3,450,300 |
| 2025-12-03 | 515.00 | 540.00 | 510.00 | 515.00 | 515.00 | 3,049,800 |
| 2025-12-02 | 550.00 | 590.00 | 515.00 | 515.00 | 515.00 | 5,348,200 |
| 2025-12-01 | 474.00 | 590.00 | 474.00 | 520.00 | 520.00 | 5,037,400 |
| 2025-11-28 | 515.00 | 515.00 | 480.00 | 484.00 | 484.00 | 2,388,800 |
| 2025-11-27 | 430.00 | 520.00 | 430.00 | 515.00 | 515.00 | 3,076,500 |
| 2025-11-26 | 505.00 | 515.00 | 490.00 | 505.00 | 505.00 | 2,291,700 |
| 2025-11-25 | 488.00 | 510.00 | 488.00 | 496.00 | 496.00 | 2,101,800 |
| 2025-11-24 | 494.00 | 515.00 | 474.00 | 488.00 | 488.00 | 2,205,700 |
| 2025-11-21 | 488.00 | 498.00 | 474.00 | 486.00 | 486.00 | 2,046,000 |
| 2025-11-20 | 496.00 | 515.00 | 470.00 | 492.00 | 492.00 | 2,309,100 |
| 2025-11-19 | 454.00 | 490.00 | 448.00 | 488.00 | 488.00 | 2,331,600 |
| 2025-11-18 | 454.00 | 454.00 | 436.00 | 448.00 | 448.00 | 2,293,800 |
| 2025-11-17 | 436.00 | 470.00 | 436.00 | 454.00 | 454.00 | 2,432,800 |
| 2025-11-14 | 430.00 | 434.00 | 422.00 | 434.00 | 434.00 | 2,599,600 |
| 2025-11-13 | 438.00 | 438.00 | 418.00 | 430.00 | 430.00 | 2,341,200 |
| 2025-11-12 | 426.00 | 448.00 | 404.00 | 432.00 | 432.00 | 3,100,600 |
| 2025-11-11 | 440.00 | 440.00 | 420.00 | 426.00 | 426.00 | 2,433,400 |
| 2025-11-10 | 454.00 | 454.00 | 426.00 | 448.00 | 448.00 | 2,502,100 |
| 2025-11-07 | 482.00 | 492.00 | 420.00 | 454.00 | 454.00 | 3,256,100 |
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.