Grand House Mulia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 191.00 | 198.00 | 190.00 | 190.00 | 190.00 | 1,069,300 |
| 2026-10-16 | 238.00 | 240.00 | 204.00 | 204.00 | 204.00 | 996,500 |
| 2026-10-15 | 240.00 | 240.00 | 230.00 | 238.00 | 238.00 | 1,600,400 |
| 2026-10-14 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 1,089,500 |
| 2026-10-13 | 238.00 | 244.00 | 234.00 | 242.00 | 242.00 | 1,082,500 |
| 2026-10-12 | 246.00 | 252.00 | 234.00 | 238.00 | 238.00 | 1,397,000 |
| 2026-10-09 | 246.00 | 252.00 | 240.00 | 246.00 | 246.00 | 739,400 |
| 2026-10-08 | 244.00 | 246.00 | 226.00 | 246.00 | 246.00 | 4,544,300 |
| 2026-10-07 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | 903,100 |
| 2026-10-06 | 250.00 | 256.00 | 240.00 | 246.00 | 246.00 | 1,831,100 |
| 2026-10-05 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | 1,386,700 |
| 2026-10-02 | 244.00 | 250.00 | 234.00 | 250.00 | 250.00 | 3,227,900 |
| 2026-10-01 | 244.00 | 250.00 | 234.00 | 244.00 | 244.00 | 1,759,300 |
| 2026-09-30 | 234.00 | 246.00 | 232.00 | 244.00 | 244.00 | 1,937,300 |
| 2026-09-29 | 230.00 | 240.00 | 224.00 | 234.00 | 234.00 | 949,200 |
| 2026-09-28 | 232.00 | 240.00 | 214.00 | 232.00 | 232.00 | 1,108,300 |
| 2026-09-25 | 244.00 | 250.00 | 230.00 | 234.00 | 234.00 | 1,311,600 |
| 2026-09-24 | 242.00 | 248.00 | 234.00 | 244.00 | 244.00 | 1,107,500 |
| 2026-09-23 | 242.00 | 250.00 | 236.00 | 242.00 | 242.00 | 921,100 |
| 2026-09-22 | 252.00 | 256.00 | 234.00 | 244.00 | 244.00 | 3,009,100 |
| 2026-09-21 | 254.00 | 260.00 | 242.00 | 252.00 | 252.00 | 2,528,200 |
| 2026-09-18 | 248.00 | 256.00 | 240.00 | 254.00 | 254.00 | 4,052,600 |
| 2026-09-17 | 252.00 | 260.00 | 244.00 | 248.00 | 248.00 | 1,499,600 |
| 2026-09-16 | 252.00 | 258.00 | 242.00 | 252.00 | 252.00 | 2,444,500 |
| 2026-09-15 | 234.00 | 258.00 | 230.00 | 252.00 | 252.00 | 6,013,100 |
| 2026-09-14 | 232.00 | 242.00 | 224.00 | 234.00 | 234.00 | 2,686,700 |
| 2026-09-11 | 244.00 | 244.00 | 218.00 | 232.00 | 232.00 | 3,488,900 |
| 2026-09-10 | 258.00 | 262.00 | 244.00 | 244.00 | 244.00 | 3,079,500 |
| 2026-09-09 | 250.00 | 260.00 | 246.00 | 258.00 | 258.00 | 5,213,300 |
| 2026-09-08 | 234.00 | 252.00 | 234.00 | 250.00 | 250.00 | 5,531,800 |
| 2026-09-07 | 222.00 | 240.00 | 218.00 | 234.00 | 234.00 | 4,231,000 |
| 2026-09-04 | 218.00 | 222.00 | 216.00 | 222.00 | 222.00 | 1,663,200 |
| 2026-09-03 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 934,400 |
| 2026-09-02 | 214.00 | 220.00 | 208.00 | 216.00 | 216.00 | 2,057,800 |
| 2026-09-01 | 212.00 | 218.00 | 208.00 | 214.00 | 214.00 | 2,510,300 |
| 2026-08-31 | 210.00 | 212.00 | 202.00 | 212.00 | 212.00 | 1,266,100 |
| 2026-08-28 | 200.00 | 212.00 | 198.00 | 210.00 | 210.00 | 1,638,500 |
| 2026-08-27 | 212.00 | 212.00 | 194.00 | 208.00 | 208.00 | 3,378,700 |
| 2026-08-26 | 218.00 | 218.00 | 206.00 | 214.00 | 214.00 | 2,221,300 |
| 2026-08-25 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-08-24 | 216.00 | 218.00 | 206.00 | 218.00 | 218.00 | 2,662,800 |
| 2026-08-21 | 216.00 | 222.00 | 210.00 | 216.00 | 216.00 | 4,231,900 |
| 2026-08-20 | 210.00 | 216.00 | 200.00 | 216.00 | 216.00 | 6,415,800 |
| 2026-08-19 | 226.00 | 226.00 | 204.00 | 210.00 | 210.00 | 7,220,800 |
| 2026-08-18 | 206.00 | 244.00 | 202.00 | 226.00 | 226.00 | 18,267,300 |
| 2026-08-17 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-14 | 198.00 | 208.00 | 192.00 | 206.00 | 206.00 | 4,242,500 |
| 2026-08-13 | 193.00 | 200.00 | 169.00 | 198.00 | 198.00 | 8,901,500 |
| 2026-08-12 | 183.00 | 226.00 | 181.00 | 193.00 | 193.00 | 17,381,500 |
| 2026-08-11 | 185.00 | 186.00 | 181.00 | 185.00 | 185.00 | 1,512,200 |
| 2026-08-10 | 184.00 | 190.00 | 182.00 | 185.00 | 185.00 | 1,602,400 |
| 2026-08-07 | 185.00 | 185.00 | 179.00 | 184.00 | 184.00 | 1,795,200 |
| 2026-08-06 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 1,249,300 |
| 2026-08-05 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 1,160,300 |
| 2026-08-04 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1,223,100 |
| 2026-08-03 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | 1,156,100 |
| 2026-07-31 | 176.00 | 177.00 | 174.00 | 177.00 | 177.00 | 1,166,600 |
| 2026-07-30 | 176.00 | 180.00 | 173.00 | 177.00 | 177.00 | 1,308,100 |
| 2026-07-29 | 178.00 | 182.00 | 172.00 | 177.00 | 177.00 | 1,482,200 |
| 2026-07-28 | 174.00 | 180.00 | 174.00 | 177.00 | 177.00 | 1,491,300 |
Page 1 of 2 · 66 trading daysOlder →
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.