Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 500.00 | 515.00 | 470.00 | 478.00 | 478.00 | 2,219,600 |
| 2025-11-05 | 448.00 | 560.00 | 420.00 | 525.00 | 525.00 | 5,575,200 |
| 2025-11-04 | 442.00 | 448.00 | 410.00 | 448.00 | 448.00 | 2,895,200 |
| 2025-11-03 | 436.00 | 444.00 | 426.00 | 444.00 | 444.00 | 2,391,900 |
| 2025-10-31 | 432.00 | 438.00 | 414.00 | 436.00 | 436.00 | 2,629,900 |
| 2025-10-30 | 410.00 | 484.00 | 406.00 | 430.00 | 430.00 | 4,424,700 |
| 2025-10-29 | 500.00 | 500.00 | 392.00 | 412.00 | 412.00 | 4,488,800 |
| 2025-10-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-10-27 | 428.00 | 496.00 | 422.00 | 460.00 | 460.00 | 4,187,400 |
| 2025-10-24 | 420.00 | 440.00 | 406.00 | 428.00 | 428.00 | 2,929,000 |
| 2025-10-23 | 426.00 | 432.00 | 404.00 | 420.00 | 420.00 | 2,684,200 |
| 2025-10-22 | 376.00 | 438.00 | 370.00 | 426.00 | 426.00 | 3,284,100 |
| 2025-10-21 | 390.00 | 436.00 | 354.00 | 376.00 | 376.00 | 5,105,300 |
| 2025-10-20 | 336.00 | 390.00 | 336.00 | 386.00 | 386.00 | 3,133,000 |
| 2025-10-17 | 328.00 | 344.00 | 328.00 | 340.00 | 340.00 | 3,511,000 |
| 2025-10-16 | 318.00 | 362.00 | 318.00 | 350.00 | 350.00 | 9,691,500 |
| 2025-10-15 | 402.00 | 404.00 | 340.00 | 352.00 | 352.00 | 10,312,400 |
| 2025-10-14 | 356.00 | 406.00 | 326.00 | 400.00 | 400.00 | 10,274,800 |
| 2025-10-13 | 362.00 | 398.00 | 310.00 | 354.00 | 354.00 | 10,456,200 |
| 2025-10-10 | 286.00 | 352.00 | 282.00 | 352.00 | 352.00 | 13,061,600 |
| 2025-10-09 | 276.00 | 286.00 | 246.00 | 282.00 | 282.00 | 10,314,200 |
| 2025-10-08 | 266.00 | 276.00 | 260.00 | 276.00 | 276.00 | 7,637,400 |
| 2025-10-07 | 258.00 | 262.00 | 250.00 | 260.00 | 260.00 | 9,738,100 |
| 2025-10-06 | 250.00 | 266.00 | 250.00 | 250.00 | 250.00 | 6,315,200 |
| 2025-10-03 | 248.00 | 260.00 | 246.00 | 250.00 | 250.00 | 7,354,500 |
| 2025-10-02 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 10,807,100 |
| 2025-10-01 | 250.00 | 256.00 | 246.00 | 252.00 | 252.00 | 7,112,900 |
| 2025-09-30 | 250.00 | 256.00 | 244.00 | 250.00 | 250.00 | 12,452,700 |
| 2025-09-29 | 248.00 | 250.00 | 236.00 | 248.00 | 248.00 | 8,187,700 |
| 2025-09-26 | 254.00 | 254.00 | 240.00 | 248.00 | 248.00 | 10,541,500 |
| 2025-09-25 | 252.00 | 256.00 | 242.00 | 252.00 | 252.00 | 8,398,900 |
| 2025-09-24 | 254.00 | 262.00 | 248.00 | 256.00 | 256.00 | 7,939,200 |
| 2025-09-23 | 266.00 | 266.00 | 248.00 | 254.00 | 254.00 | 8,008,000 |
| 2025-09-22 | 260.00 | 290.00 | 248.00 | 262.00 | 262.00 | 18,888,700 |
| 2025-09-19 | 256.00 | 308.00 | 250.00 | 260.00 | 260.00 | 12,310,800 |
| 2025-09-18 | 256.00 | 264.00 | 246.00 | 256.00 | 256.00 | 6,520,800 |
| 2025-09-17 | 252.00 | 282.00 | 252.00 | 256.00 | 256.00 | 8,287,200 |
| 2025-09-16 | 250.00 | 274.00 | 238.00 | 248.00 | 248.00 | 10,155,100 |
| 2025-09-15 | 222.00 | 240.00 | 222.00 | 230.00 | 230.00 | 9,537,300 |
| 2025-09-12 | 212.00 | 248.00 | 212.00 | 220.00 | 220.00 | 7,796,500 |
| 2025-09-11 | 210.00 | 224.00 | 208.00 | 212.00 | 212.00 | 6,374,400 |
| 2025-09-10 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | 3,617,800 |
| 2025-09-09 | 210.00 | 214.00 | 199.00 | 208.00 | 208.00 | 3,088,600 |
| 2025-09-08 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | 2,480,000 |
| 2025-09-05 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-09-04 | 210.00 | 232.00 | 200.00 | 212.00 | 212.00 | 1,183,900 |
| 2025-09-03 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 169,700 |
| 2025-09-02 | 196.00 | 214.00 | 195.00 | 208.00 | 208.00 | 132,200 |
| 2025-09-01 | 199.00 | 200.00 | 183.00 | 196.00 | 196.00 | 175,300 |
| 2025-08-29 | 197.00 | 206.00 | 194.00 | 200.00 | 200.00 | 86,400 |
| 2025-08-28 | 197.00 | 202.00 | 197.00 | 199.00 | 199.00 | 113,000 |
| 2025-08-27 | 200.00 | 206.00 | 194.00 | 202.00 | 202.00 | 125,000 |
| 2025-08-26 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 92,400 |
| 2025-08-25 | 210.00 | 232.00 | 191.00 | 198.00 | 198.00 | 1,424,000 |
| 2025-08-22 | 200.00 | 246.00 | 197.00 | 197.00 | 197.00 | 2,370,700 |
| 2025-08-21 | 198.00 | 204.00 | 195.00 | 200.00 | 200.00 | 32,500 |
| 2025-08-20 | 204.00 | 204.00 | 192.00 | 197.00 | 197.00 | 55,300 |
| 2025-08-19 | 200.00 | 200.00 | 192.00 | 198.00 | 198.00 | 9,900 |
| 2025-08-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-08-15 | 197.00 | 204.00 | 195.00 | 200.00 | 200.00 | 46,600 |
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.