PT Homeco Victoria Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 118.00 | 142.00 | 115.00 | 139.00 | 139.00 | 898,900 |
| 2026-10-16 | 134.00 | 134.00 | 123.00 | 123.00 | 123.00 | 1,748,500 |
| 2026-10-15 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 884,200 |
| 2026-10-14 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 601,500 |
| 2026-10-13 | 148.00 | 153.00 | 143.00 | 145.00 | 145.00 | 1,164,700 |
| 2026-10-12 | 154.00 | 162.00 | 148.00 | 148.00 | 148.00 | 1,123,500 |
| 2026-10-09 | 156.00 | 161.00 | 154.00 | 156.00 | 156.00 | 741,600 |
| 2026-10-08 | 167.00 | 167.00 | 154.00 | 155.00 | 155.00 | 1,496,600 |
| 2026-10-07 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | 963,400 |
| 2026-10-06 | 165.00 | 168.00 | 161.00 | 167.00 | 167.00 | 1,283,000 |
| 2026-10-05 | 165.00 | 168.00 | 158.00 | 164.00 | 164.00 | 674,700 |
| 2026-10-02 | 162.00 | 164.00 | 155.00 | 164.00 | 164.00 | 890,100 |
| 2026-10-01 | 158.00 | 164.00 | 151.00 | 162.00 | 162.00 | 1,309,600 |
| 2026-09-30 | 153.00 | 162.00 | 151.00 | 157.00 | 157.00 | 1,286,500 |
| 2026-09-29 | 151.00 | 153.00 | 137.00 | 153.00 | 153.00 | 831,000 |
| 2026-09-28 | 161.00 | 161.00 | 140.00 | 151.00 | 151.00 | 3,576,600 |
| 2026-09-25 | 162.00 | 167.00 | 160.00 | 161.00 | 161.00 | 825,900 |
| 2026-09-24 | 164.00 | 169.00 | 161.00 | 163.00 | 163.00 | 696,500 |
| 2026-09-23 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | 772,300 |
| 2026-09-22 | 173.00 | 174.00 | 166.00 | 167.00 | 167.00 | 1,592,200 |
| 2026-09-21 | 175.00 | 178.00 | 167.00 | 173.00 | 173.00 | 4,016,500 |
| 2026-09-18 | 185.00 | 186.00 | 179.00 | 181.00 | 181.00 | 2,257,200 |
| 2026-09-17 | 183.00 | 186.00 | 182.00 | 185.00 | 185.00 | 982,000 |
| 2026-09-16 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 1,240,300 |
| 2026-09-15 | 191.00 | 192.00 | 181.00 | 186.00 | 186.00 | 3,414,100 |
| 2026-09-14 | 196.00 | 196.00 | 180.00 | 189.00 | 189.00 | 4,798,300 |
| 2026-09-11 | 204.00 | 220.00 | 196.00 | 199.00 | 199.00 | 20,430,100 |
| 2026-09-10 | 190.00 | 194.00 | 186.00 | 194.00 | 194.00 | 4,230,600 |
| 2026-09-09 | 190.00 | 190.00 | 185.00 | 189.00 | 189.00 | 6,312,300 |
| 2026-09-08 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 208,000 |
| 2026-09-07 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | 6,036,200 |
| 2026-09-04 | 189.00 | 191.00 | 187.00 | 188.00 | 188.00 | 548,100 |
| 2026-09-03 | 192.00 | 192.00 | 188.00 | 189.00 | 189.00 | 6,281,700 |
| 2026-09-02 | 193.00 | 193.00 | 185.00 | 190.00 | 190.00 | 906,000 |
| 2026-09-01 | 193.00 | 195.00 | 189.00 | 192.00 | 192.00 | 8,110,600 |
| 2026-08-31 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | 1,191,800 |
| 2026-08-28 | 194.00 | 196.00 | 190.00 | 193.00 | 193.00 | 9,253,600 |
| 2026-08-27 | 195.00 | 195.00 | 183.00 | 194.00 | 194.00 | 3,554,800 |
| 2026-08-26 | 188.00 | 204.00 | 185.00 | 192.00 | 192.00 | 14,594,000 |
| 2026-08-25 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-08-24 | 192.00 | 195.00 | 188.00 | 188.00 | 188.00 | 2,069,900 |
| 2026-08-21 | 195.00 | 199.00 | 190.00 | 192.00 | 192.00 | 15,408,800 |
| 2026-08-20 | 202.00 | 206.00 | 193.00 | 196.00 | 196.00 | 2,684,000 |
| 2026-08-19 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | 13,745,400 |
| 2026-08-18 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 1,966,700 |
| 2026-08-17 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-08-14 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 11,612,200 |
| 2026-08-13 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 3,444,500 |
| 2026-08-12 | 212.00 | 216.00 | 204.00 | 206.00 | 206.00 | 12,589,000 |
| 2026-08-11 | 216.00 | 224.00 | 200.00 | 210.00 | 210.00 | 7,327,600 |
| 2026-08-10 | 222.00 | 228.00 | 212.00 | 212.00 | 212.00 | 12,486,900 |
| 2026-08-07 | 216.00 | 222.00 | 206.00 | 222.00 | 222.00 | 4,483,900 |
| 2026-08-06 | 208.00 | 232.00 | 206.00 | 218.00 | 218.00 | 16,857,200 |
| 2026-08-05 | 214.00 | 248.00 | 208.00 | 208.00 | 208.00 | 12,176,200 |
| 2026-08-04 | 210.00 | 220.00 | 206.00 | 212.00 | 212.00 | 13,764,900 |
| 2026-08-03 | 210.00 | 216.00 | 206.00 | 212.00 | 212.00 | 1,721,800 |
| 2026-07-31 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 15,016,200 |
| 2026-07-30 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 2,531,200 |
| 2026-07-29 | 204.00 | 204.00 | 196.00 | 204.00 | 204.00 | 900,300 |
| 2026-07-28 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 126,000 |
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.