Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-10-31 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-10-30 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-10-29 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-10-28 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-10-25 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-10-24 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-10-23 | 296.00 | 366.00 | 294.00 | 366.00 | 366.00 | 26,011,800 |
| 2024-10-22 | 268.00 | 310.00 | 262.00 | 294.00 | 294.00 | 21,268,800 |
| 2024-10-21 | 252.00 | 284.00 | 242.00 | 268.00 | 268.00 | 13,834,600 |
| 2024-10-18 | 228.00 | 270.00 | 224.00 | 248.00 | 248.00 | 10,487,100 |
| 2024-10-17 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 22,148,100 |
| 2024-10-16 | 220.00 | 228.00 | 220.00 | 224.00 | 224.00 | 25,176,100 |
| 2024-10-15 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 30,420,400 |
| 2024-10-14 | 212.00 | 226.00 | 212.00 | 224.00 | 224.00 | 46,372,100 |
| 2024-10-11 | 220.00 | 232.00 | 212.00 | 212.00 | 212.00 | 48,766,300 |
| 2024-10-10 | 218.00 | 224.00 | 208.00 | 218.00 | 218.00 | 26,978,800 |
| 2024-10-09 | 210.00 | 226.00 | 208.00 | 218.00 | 218.00 | 26,562,100 |
| 2024-10-08 | 216.00 | 222.00 | 204.00 | 210.00 | 210.00 | 27,338,300 |
| 2024-10-07 | 228.00 | 232.00 | 208.00 | 212.00 | 212.00 | 27,451,300 |
| 2024-10-04 | 232.00 | 236.00 | 218.00 | 226.00 | 226.00 | 27,340,000 |
| 2024-10-03 | 204.00 | 242.00 | 204.00 | 232.00 | 232.00 | 41,150,000 |
| 2024-10-02 | 210.00 | 216.00 | 200.00 | 202.00 | 202.00 | 27,011,000 |
| 2024-10-01 | 214.00 | 220.00 | 210.00 | 210.00 | 210.00 | 25,221,000 |
| 2024-09-30 | 220.00 | 222.00 | 208.00 | 214.00 | 214.00 | 25,629,500 |
| 2024-09-27 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 24,692,300 |
| 2024-09-26 | 230.00 | 230.00 | 214.00 | 220.00 | 220.00 | 24,949,600 |
| 2024-09-25 | 226.00 | 230.00 | 220.00 | 222.00 | 222.00 | 26,200,400 |
| 2024-09-24 | 222.00 | 228.00 | 206.00 | 226.00 | 226.00 | 26,943,000 |
| 2024-09-23 | 216.00 | 226.00 | 214.00 | 222.00 | 222.00 | 25,191,800 |
| 2024-09-20 | 226.00 | 230.00 | 214.00 | 214.00 | 214.00 | 25,780,900 |
| 2024-09-19 | 242.00 | 242.00 | 214.00 | 224.00 | 224.00 | 25,177,000 |
| 2024-09-18 | 236.00 | 244.00 | 232.00 | 232.00 | 232.00 | 25,440,100 |
| 2024-09-17 | 224.00 | 254.00 | 218.00 | 232.00 | 232.00 | 35,354,800 |
| 2024-09-13 | 264.00 | 266.00 | 198.00 | 218.00 | 218.00 | 32,605,800 |
| 2024-09-12 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-09-11 | 202.00 | 270.00 | 202.00 | 264.00 | 264.00 | 67,456,500 |
| 2024-09-10 | 216.00 | 216.00 | 196.00 | 200.00 | 200.00 | 26,953,400 |
| 2024-09-09 | 236.00 | 236.00 | 182.00 | 216.00 | 216.00 | 29,462,700 |
| 2024-09-06 | 244.00 | 252.00 | 230.00 | 236.00 | 236.00 | 62,995,900 |
| 2024-09-05 | 212.00 | 246.00 | 195.00 | 244.00 | 244.00 | 115,921,600 |
| 2024-09-04 | 137.00 | 184.00 | 137.00 | 184.00 | 184.00 | 3,754,200 |
| 2024-09-03 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 19,300 |
| 2024-09-02 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 53,400 |
| 2024-08-30 | 135.00 | 137.00 | 130.00 | 137.00 | 137.00 | 121,500 |
| 2024-08-29 | 137.00 | 139.00 | 132.00 | 135.00 | 135.00 | 21,800 |
| 2024-08-28 | 138.00 | 138.00 | 132.00 | 135.00 | 135.00 | 17,700 |
| 2024-08-27 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 36,900 |
| 2024-08-26 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 31,500 |
| 2024-08-23 | 136.00 | 142.00 | 131.00 | 135.00 | 135.00 | 43,500 |
| 2024-08-22 | 132.00 | 136.00 | 130.00 | 134.00 | 134.00 | 28,900 |
| 2024-08-21 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 18,400 |
| 2024-08-20 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 10,200 |
| 2024-08-19 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 43,300 |
| 2024-08-16 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 13,800 |
| 2024-08-15 | 136.00 | 137.00 | 131.00 | 136.00 | 136.00 | 46,000 |
| 2024-08-14 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 59,600 |
| 2024-08-13 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 45,100 |
| 2024-08-12 | 137.00 | 147.00 | 137.00 | 139.00 | 139.00 | 36,300 |
| 2024-08-09 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 44,900 |
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.