Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 230.00 | 230.00 | 208.00 | 220.00 | 220.00 | 1,092,500 |
| 2025-05-14 | 230.00 | 240.00 | 220.00 | 220.00 | 220.00 | 76,200 |
| 2025-05-09 | 230.00 | 234.00 | 220.00 | 230.00 | 230.00 | 1,079,200 |
| 2025-05-08 | 234.00 | 240.00 | 218.00 | 234.00 | 234.00 | 42,000 |
| 2025-05-07 | 230.00 | 234.00 | 224.00 | 228.00 | 228.00 | 42,300 |
| 2025-05-06 | 218.00 | 234.00 | 218.00 | 230.00 | 230.00 | 1,070,700 |
| 2025-05-05 | 212.00 | 228.00 | 212.00 | 218.00 | 218.00 | 1,252,000 |
| 2025-05-02 | 228.00 | 236.00 | 202.00 | 210.00 | 210.00 | 345,200 |
| 2025-04-30 | 228.00 | 232.00 | 210.00 | 230.00 | 230.00 | 502,800 |
| 2025-04-29 | 224.00 | 270.00 | 224.00 | 232.00 | 232.00 | 763,200 |
| 2025-04-28 | 216.00 | 226.00 | 212.00 | 224.00 | 224.00 | 871,800 |
| 2025-04-25 | 228.00 | 228.00 | 208.00 | 216.00 | 216.00 | 155,000 |
| 2025-04-24 | 220.00 | 228.00 | 216.00 | 220.00 | 220.00 | 43,800 |
| 2025-04-23 | 232.00 | 232.00 | 220.00 | 220.00 | 220.00 | 49,800 |
| 2025-04-22 | 216.00 | 270.00 | 212.00 | 228.00 | 228.00 | 1,445,000 |
| 2025-04-21 | 224.00 | 224.00 | 200.00 | 216.00 | 216.00 | 230,600 |
| 2025-04-17 | 216.00 | 224.00 | 204.00 | 216.00 | 216.00 | 11,500 |
| 2025-04-16 | 218.00 | 224.00 | 210.00 | 218.00 | 218.00 | 70,400 |
| 2025-04-15 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 485,700 |
| 2025-04-14 | 200.00 | 216.00 | 200.00 | 210.00 | 210.00 | 27,500 |
| 2025-04-11 | 216.00 | 218.00 | 204.00 | 204.00 | 204.00 | 83,700 |
| 2025-04-10 | 238.00 | 238.00 | 204.00 | 218.00 | 218.00 | 251,600 |
| 2025-04-09 | 256.00 | 280.00 | 238.00 | 238.00 | 238.00 | 106,300 |
| 2025-04-08 | 256.00 | 286.00 | 250.00 | 280.00 | 280.00 | 5,800 |
| 2025-03-27 | 268.00 | 290.00 | 268.00 | 286.00 | 286.00 | 5,800 |
| 2025-03-26 | 278.00 | 278.00 | 238.00 | 268.00 | 268.00 | 31,400 |
| 2025-03-25 | 278.00 | 280.00 | 250.00 | 280.00 | 280.00 | 11,600 |
| 2025-03-24 | 270.00 | 286.00 | 260.00 | 280.00 | 280.00 | 17,900 |
| 2025-03-21 | 284.00 | 286.00 | 260.00 | 282.00 | 282.00 | 9,100 |
| 2025-03-20 | 278.00 | 298.00 | 278.00 | 284.00 | 284.00 | 8,100 |
| 2025-03-19 | 290.00 | 294.00 | 276.00 | 292.00 | 292.00 | 2,200 |
| 2025-03-18 | 280.00 | 296.00 | 250.00 | 294.00 | 294.00 | 549,300 |
| 2025-03-17 | 288.00 | 300.00 | 278.00 | 292.00 | 292.00 | 365,000 |
| 2025-03-14 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | 8,300 |
| 2025-03-13 | 306.00 | 350.00 | 280.00 | 298.00 | 298.00 | 126,000 |
| 2025-03-12 | 300.00 | 312.00 | 296.00 | 306.00 | 306.00 | 532,600 |
| 2025-03-11 | 302.00 | 310.00 | 300.00 | 308.00 | 308.00 | 14,400 |
| 2025-03-10 | 300.00 | 312.00 | 282.00 | 302.00 | 302.00 | 95,700 |
| 2025-03-07 | 318.00 | 318.00 | 306.00 | 312.00 | 312.00 | 7,100 |
| 2025-03-06 | 312.00 | 318.00 | 270.00 | 318.00 | 318.00 | 66,600 |
| 2025-03-05 | 308.00 | 330.00 | 308.00 | 318.00 | 318.00 | 20,800 |
| 2025-03-04 | 320.00 | 320.00 | 300.00 | 308.00 | 308.00 | 61,300 |
| 2025-03-03 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | 45,600 |
| 2025-02-28 | 310.00 | 324.00 | 304.00 | 314.00 | 314.00 | 49,800 |
| 2025-02-27 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | 128,300 |
| 2025-02-26 | 310.00 | 328.00 | 308.00 | 324.00 | 324.00 | 110,200 |
| 2025-02-25 | 316.00 | 320.00 | 306.00 | 312.00 | 312.00 | 508,400 |
| 2025-02-24 | 314.00 | 330.00 | 310.00 | 318.00 | 318.00 | 425,000 |
| 2025-02-21 | 318.00 | 330.00 | 306.00 | 314.00 | 314.00 | 182,300 |
| 2025-02-20 | 302.00 | 350.00 | 302.00 | 318.00 | 318.00 | 524,200 |
| 2025-02-19 | 386.00 | 386.00 | 290.00 | 300.00 | 300.00 | 549,900 |
| 2025-02-18 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-02-17 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-02-14 | 312.00 | 312.00 | 302.00 | 310.00 | 310.00 | 52,100 |
| 2025-02-13 | 326.00 | 330.00 | 306.00 | 312.00 | 312.00 | 55,600 |
| 2025-02-12 | 330.00 | 342.00 | 286.00 | 324.00 | 324.00 | 549,000 |
| 2025-02-11 | 372.00 | 372.00 | 322.00 | 342.00 | 342.00 | 138,100 |
| 2025-02-10 | 396.00 | 396.00 | 368.00 | 372.00 | 372.00 | 51,600 |
| 2025-02-07 | 408.00 | 414.00 | 398.00 | 400.00 | 400.00 | 219,200 |
| 2025-02-06 | 392.00 | 416.00 | 390.00 | 406.00 | 406.00 | 214,900 |
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.