Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 202.00 | 202.00 | 182.00 | 198.00 | 198.00 | 171,500 |
| 2025-08-13 | 197.00 | 216.00 | 197.00 | 200.00 | 200.00 | 240,600 |
| 2025-08-12 | 196.00 | 199.00 | 196.00 | 197.00 | 197.00 | 58,200 |
| 2025-08-11 | 198.00 | 200.00 | 194.00 | 197.00 | 197.00 | 76,900 |
| 2025-08-08 | 196.00 | 206.00 | 196.00 | 198.00 | 198.00 | 77,800 |
| 2025-08-07 | 204.00 | 204.00 | 196.00 | 200.00 | 200.00 | 79,200 |
| 2025-08-06 | 197.00 | 222.00 | 195.00 | 200.00 | 200.00 | 858,900 |
| 2025-08-05 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 218,800 |
| 2025-08-04 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | 663,100 |
| 2025-08-01 | 210.00 | 210.00 | 179.00 | 186.00 | 186.00 | 11,689,100 |
| 2025-07-31 | 208.00 | 210.00 | 200.00 | 210.00 | 210.00 | 148,500 |
| 2025-07-30 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 5,049,900 |
| 2025-07-29 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 73,000 |
| 2025-07-28 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 21,400 |
| 2025-07-25 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 61,200 |
| 2025-07-24 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 28,800 |
| 2025-07-23 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 5,000 |
| 2025-07-22 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 43,100 |
| 2025-07-21 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 35,900 |
| 2025-07-18 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 76,700 |
| 2025-07-17 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 22,600 |
| 2025-07-16 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 60,100 |
| 2025-07-15 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 68,200 |
| 2025-07-14 | 214.00 | 214.00 | 192.00 | 210.00 | 210.00 | 69,900 |
| 2025-07-11 | 220.00 | 220.00 | 208.00 | 212.00 | 212.00 | 181,000 |
| 2025-07-10 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | 436,400 |
| 2025-07-09 | 206.00 | 216.00 | 204.00 | 212.00 | 212.00 | 1,245,800 |
| 2025-07-08 | 212.00 | 216.00 | 206.00 | 206.00 | 206.00 | 803,000 |
| 2025-07-07 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 49,700 |
| 2025-07-04 | 210.00 | 218.00 | 208.00 | 208.00 | 208.00 | 775,500 |
| 2025-07-03 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 29,800 |
| 2025-07-02 | 212.00 | 218.00 | 208.00 | 210.00 | 210.00 | 19,600 |
| 2025-07-01 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 24,400 |
| 2025-06-30 | 208.00 | 218.00 | 200.00 | 212.00 | 212.00 | 792,300 |
| 2025-06-26 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 18,700 |
| 2025-06-25 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 711,700 |
| 2025-06-24 | 200.00 | 216.00 | 200.00 | 212.00 | 212.00 | 1,137,500 |
| 2025-06-23 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 70,600 |
| 2025-06-20 | 210.00 | 220.00 | 204.00 | 204.00 | 204.00 | 662,000 |
| 2025-06-19 | 218.00 | 220.00 | 206.00 | 208.00 | 208.00 | 67,800 |
| 2025-06-18 | 212.00 | 220.00 | 208.00 | 210.00 | 210.00 | 886,100 |
| 2025-06-17 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 153,200 |
| 2025-06-16 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 126,300 |
| 2025-06-13 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 46,800 |
| 2025-06-12 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 71,300 |
| 2025-06-11 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 6,700 |
| 2025-06-10 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 140,300 |
| 2025-06-05 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 31,200 |
| 2025-06-04 | 214.00 | 218.00 | 206.00 | 212.00 | 212.00 | 1,087,500 |
| 2025-06-03 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1,055,400 |
| 2025-06-02 | 214.00 | 226.00 | 206.00 | 214.00 | 214.00 | 1,571,200 |
| 2025-05-28 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 16,300 |
| 2025-05-27 | 218.00 | 226.00 | 212.00 | 214.00 | 214.00 | 239,300 |
| 2025-05-26 | 216.00 | 230.00 | 216.00 | 222.00 | 222.00 | 1,091,100 |
| 2025-05-23 | 214.00 | 222.00 | 210.00 | 220.00 | 220.00 | 1,537,200 |
| 2025-05-22 | 212.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,199,000 |
| 2025-05-21 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,316,400 |
| 2025-05-20 | 218.00 | 224.00 | 212.00 | 216.00 | 216.00 | 77,600 |
| 2025-05-19 | 226.00 | 226.00 | 214.00 | 218.00 | 218.00 | 33,200 |
| 2025-05-16 | 220.00 | 226.00 | 202.00 | 220.00 | 220.00 | 170,900 |
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.