PT Homeco Victoria Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 11,538,400 |
| 2024-08-07 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 4,342,100 |
| 2024-08-06 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 2,678,700 |
| 2024-08-05 | 212.00 | 214.00 | 200.00 | 204.00 | 204.00 | 7,213,700 |
| 2024-08-02 | 212.00 | 220.00 | 210.00 | 210.00 | 210.00 | 6,590,500 |
| 2024-08-01 | 212.00 | 222.00 | 208.00 | 212.00 | 212.00 | 3,708,600 |
| 2024-07-31 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 1,780,700 |
| 2024-07-30 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1,837,900 |
| 2024-07-29 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 2,630,200 |
| 2024-07-26 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 642,900 |
| 2024-07-25 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 4,753,800 |
| 2024-07-24 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 4,037,400 |
| 2024-07-23 | 216.00 | 224.00 | 212.00 | 216.00 | 216.00 | 10,610,900 |
| 2024-07-22 | 214.00 | 216.00 | 202.00 | 214.00 | 214.00 | 4,717,100 |
| 2024-07-19 | 218.00 | 220.00 | 204.00 | 212.00 | 212.00 | 10,348,800 |
| 2024-07-18 | 222.00 | 230.00 | 210.00 | 214.00 | 214.00 | 14,445,500 |
| 2024-07-17 | 238.00 | 238.00 | 193.00 | 222.00 | 222.00 | 61,654,700 |
| 2024-07-16 | 268.00 | 276.00 | 242.00 | 242.00 | 242.00 | 7,891,800 |
| 2024-07-15 | 272.00 | 274.00 | 268.00 | 268.00 | 268.00 | 9,539,100 |
| 2024-07-12 | 270.00 | 276.00 | 270.00 | 270.00 | 270.00 | 7,795,800 |
| 2024-07-11 | 274.00 | 278.00 | 270.00 | 270.00 | 270.00 | 7,997,000 |
| 2024-07-10 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | 8,771,400 |
| 2024-07-09 | 270.00 | 280.00 | 270.00 | 274.00 | 274.00 | 9,292,300 |
| 2024-07-08 | 272.00 | 276.00 | 266.00 | 272.00 | 272.00 | 11,244,000 |
| 2024-07-05 | 276.00 | 276.00 | 268.00 | 272.00 | 272.00 | 9,995,800 |
| 2024-07-04 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | 7,837,200 |
| 2024-07-03 | 272.00 | 280.00 | 272.00 | 278.00 | 278.00 | 10,079,400 |
| 2024-07-02 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 15,984,500 |
| 2024-07-01 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | 14,984,400 |
| 2024-06-28 | 282.00 | 284.00 | 276.00 | 276.00 | 276.00 | 12,294,400 |
| 2024-06-27 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 10,833,500 |
| 2024-06-26 | 286.00 | 286.00 | 274.00 | 278.00 | 278.00 | 11,486,000 |
| 2024-06-25 | 270.00 | 276.00 | 268.00 | 276.00 | 276.00 | 11,404,000 |
| 2024-06-24 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 11,355,500 |
| 2024-06-21 | 264.00 | 274.00 | 264.00 | 266.00 | 266.00 | 20,889,200 |
| 2024-06-20 | 264.00 | 274.00 | 260.00 | 266.00 | 266.00 | 29,514,500 |
| 2024-06-19 | 252.00 | 272.00 | 250.00 | 268.00 | 268.00 | 29,667,100 |
| 2024-06-14 | 250.00 | 258.00 | 244.00 | 252.00 | 252.00 | 17,591,300 |
| 2024-06-13 | 256.00 | 262.00 | 250.00 | 250.00 | 250.00 | 18,266,900 |
| 2024-06-12 | 254.00 | 264.00 | 250.00 | 256.00 | 256.00 | 26,911,500 |
| 2024-06-11 | 246.00 | 264.00 | 246.00 | 254.00 | 254.00 | 33,058,700 |
| 2024-06-10 | 252.00 | 258.00 | 240.00 | 246.00 | 246.00 | 36,878,000 |
| 2024-06-07 | 242.00 | 254.00 | 240.00 | 252.00 | 252.00 | 25,222,100 |
| 2024-06-06 | 234.00 | 244.00 | 232.00 | 242.00 | 242.00 | 20,262,600 |
| 2024-06-05 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 17,541,200 |
| 2024-06-04 | 220.00 | 232.00 | 212.00 | 230.00 | 230.00 | 23,588,400 |
| 2024-06-03 | 212.00 | 224.00 | 206.00 | 220.00 | 220.00 | 21,886,300 |
| 2024-05-31 | 212.00 | 214.00 | 204.00 | 214.00 | 214.00 | 19,254,100 |
| 2024-05-30 | 206.00 | 214.00 | 204.00 | 212.00 | 212.00 | 18,478,900 |
| 2024-05-29 | 204.00 | 212.00 | 202.00 | 206.00 | 206.00 | 18,476,300 |
| 2024-05-28 | 183.00 | 208.00 | 180.00 | 204.00 | 204.00 | 59,428,200 |
| 2024-05-27 | 188.00 | 192.00 | 185.00 | 185.00 | 185.00 | 24,181,100 |
| 2024-05-22 | 183.00 | 191.00 | 180.00 | 189.00 | 189.00 | 23,344,200 |
| 2024-05-21 | 180.00 | 186.00 | 180.00 | 184.00 | 184.00 | 18,371,800 |
| 2024-05-20 | 184.00 | 186.00 | 179.00 | 184.00 | 184.00 | 22,617,200 |
| 2024-05-17 | 185.00 | 185.00 | 179.00 | 181.00 | 181.00 | 23,825,400 |
| 2024-05-16 | 200.00 | 200.00 | 184.00 | 185.00 | 185.00 | 26,416,100 |
| 2024-05-15 | 179.00 | 197.00 | 176.00 | 197.00 | 197.00 | 38,042,900 |
| 2024-05-14 | 180.00 | 184.00 | 177.00 | 179.00 | 179.00 | 18,713,300 |
| 2024-05-13 | 182.00 | 186.00 | 180.00 | 181.00 | 181.00 | 22,389,200 |
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.