Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 398.00 | 438.00 | 386.00 | 392.00 | 392.00 | 746,400 |
| 2025-02-04 | 406.00 | 406.00 | 394.00 | 398.00 | 398.00 | 7,341,300 |
| 2025-02-03 | 418.00 | 424.00 | 408.00 | 408.00 | 408.00 | 7,027,100 |
| 2025-01-31 | 422.00 | 432.00 | 418.00 | 424.00 | 424.00 | 14,036,300 |
| 2025-01-30 | 434.00 | 438.00 | 410.00 | 424.00 | 424.00 | 14,374,100 |
| 2025-01-24 | 434.00 | 440.00 | 426.00 | 434.00 | 434.00 | 12,634,700 |
| 2025-01-23 | 440.00 | 448.00 | 430.00 | 434.00 | 434.00 | 12,957,700 |
| 2025-01-22 | 456.00 | 472.00 | 440.00 | 440.00 | 440.00 | 15,080,600 |
| 2025-01-21 | 468.00 | 476.00 | 452.00 | 464.00 | 464.00 | 15,421,000 |
| 2025-01-20 | 398.00 | 496.00 | 398.00 | 468.00 | 468.00 | 29,387,400 |
| 2025-01-17 | 384.00 | 400.00 | 352.00 | 400.00 | 400.00 | 14,934,500 |
| 2025-01-16 | 412.00 | 412.00 | 320.00 | 386.00 | 386.00 | 16,210,400 |
| 2025-01-15 | 426.00 | 428.00 | 366.00 | 384.00 | 384.00 | 12,959,100 |
| 2025-01-14 | 392.00 | 480.00 | 390.00 | 416.00 | 416.00 | 17,242,400 |
| 2025-01-13 | 362.00 | 392.00 | 360.00 | 388.00 | 388.00 | 17,278,600 |
| 2025-01-10 | 374.00 | 378.00 | 362.00 | 362.00 | 362.00 | 8,343,700 |
| 2025-01-09 | 352.00 | 364.00 | 352.00 | 364.00 | 364.00 | 13,216,700 |
| 2025-01-08 | 348.00 | 366.00 | 334.00 | 352.00 | 352.00 | 4,673,100 |
| 2025-01-07 | 318.00 | 352.00 | 312.00 | 348.00 | 348.00 | 16,824,400 |
| 2025-01-06 | 330.00 | 348.00 | 302.00 | 318.00 | 318.00 | 16,562,500 |
| 2025-01-03 | 326.00 | 358.00 | 300.00 | 330.00 | 330.00 | 10,675,600 |
| 2025-01-02 | 370.00 | 408.00 | 316.00 | 330.00 | 330.00 | 19,643,700 |
| 2024-12-30 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | 215,700 |
| 2024-12-27 | 376.00 | 376.00 | 358.00 | 376.00 | 376.00 | 386,100 |
| 2024-12-24 | 390.00 | 390.00 | 362.00 | 386.00 | 386.00 | 836,300 |
| 2024-12-23 | 302.00 | 358.00 | 302.00 | 358.00 | 358.00 | 500,600 |
| 2024-12-20 | 300.00 | 326.00 | 298.00 | 326.00 | 326.00 | 546,200 |
| 2024-12-19 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 120,600 |
| 2024-12-18 | 398.00 | 398.00 | 330.00 | 366.00 | 366.00 | 2,654,100 |
| 2024-12-17 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-12-16 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-12-13 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-12-12 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-12-11 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-12-10 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-12-09 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-12-06 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-12-05 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-12-04 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-12-03 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-12-02 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-29 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-28 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-26 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-25 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-22 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-21 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-20 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-19 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-18 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-15 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-14 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-13 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-12 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-11 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-08 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-07 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-06 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-05 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-11-04 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
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.