PT Homeco Victoria Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 184.00 | 185.00 | 180.00 | 182.00 | 182.00 | 20,689,100 |
| 2024-05-07 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | 27,674,600 |
| 2024-05-06 | 184.00 | 190.00 | 183.00 | 187.00 | 187.00 | 25,543,500 |
| 2024-05-03 | 187.00 | 187.00 | 178.00 | 183.00 | 183.00 | 25,838,000 |
| 2024-05-02 | 179.00 | 188.00 | 173.00 | 187.00 | 187.00 | 49,131,100 |
| 2024-04-30 | 171.00 | 182.00 | 171.00 | 179.00 | 179.00 | 31,510,200 |
| 2024-04-29 | 180.00 | 180.00 | 168.00 | 171.00 | 171.00 | 29,971,300 |
| 2024-04-26 | 185.00 | 187.00 | 180.00 | 180.00 | 180.00 | 21,360,900 |
| 2024-04-25 | 185.00 | 189.00 | 182.00 | 185.00 | 185.00 | 25,797,600 |
| 2024-04-24 | 191.00 | 192.00 | 179.00 | 185.00 | 185.00 | 32,666,800 |
| 2024-04-23 | 180.00 | 195.00 | 174.00 | 192.00 | 192.00 | 73,809,400 |
| 2024-04-22 | 176.00 | 180.00 | 172.00 | 180.00 | 180.00 | 27,694,200 |
| 2024-04-19 | 181.00 | 181.00 | 174.00 | 175.00 | 175.00 | 23,144,800 |
| 2024-04-18 | 179.00 | 181.00 | 172.00 | 181.00 | 181.00 | 25,623,600 |
| 2024-04-17 | 172.00 | 180.00 | 172.00 | 179.00 | 179.00 | 26,602,100 |
| 2024-04-16 | 177.00 | 177.00 | 169.00 | 172.00 | 172.00 | 23,555,300 |
| 2024-04-05 | 184.00 | 188.00 | 164.00 | 177.00 | 177.00 | 57,493,700 |
| 2024-04-04 | 183.00 | 186.00 | 178.00 | 184.00 | 184.00 | 24,167,400 |
| 2024-04-03 | 175.00 | 188.00 | 172.00 | 181.00 | 181.00 | 47,108,800 |
| 2024-04-02 | 177.00 | 178.00 | 170.00 | 175.00 | 175.00 | 24,993,400 |
| 2024-04-01 | 175.00 | 178.00 | 169.00 | 177.00 | 177.00 | 27,162,700 |
| 2024-03-28 | 171.00 | 177.00 | 165.00 | 175.00 | 175.00 | 27,634,700 |
| 2024-03-27 | 179.00 | 180.00 | 167.00 | 170.00 | 170.00 | 27,332,400 |
| 2024-03-26 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2024-03-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2024-03-22 | 165.00 | 170.00 | 163.00 | 168.00 | 168.00 | 26,652,600 |
| 2024-03-21 | 178.00 | 182.00 | 159.00 | 163.00 | 163.00 | 85,980,900 |
| 2024-03-20 | 178.00 | 181.00 | 170.00 | 178.00 | 178.00 | 49,267,500 |
| 2024-03-19 | 168.00 | 181.00 | 162.00 | 178.00 | 178.00 | 80,616,200 |
| 2024-03-18 | 170.00 | 174.00 | 163.00 | 167.00 | 167.00 | 32,818,300 |
| 2024-03-15 | 165.00 | 170.00 | 164.00 | 170.00 | 170.00 | 27,524,500 |
| 2024-03-14 | 152.00 | 164.00 | 152.00 | 164.00 | 164.00 | 37,049,800 |
| 2024-03-13 | 145.00 | 160.00 | 145.00 | 151.00 | 151.00 | 35,068,600 |
| 2024-03-08 | 158.00 | 163.00 | 153.00 | 154.00 | 154.00 | 29,603,800 |
| 2024-03-07 | 172.00 | 172.00 | 158.00 | 158.00 | 158.00 | 44,854,600 |
| 2024-03-06 | 162.00 | 171.00 | 162.00 | 166.00 | 166.00 | 33,115,000 |
| 2024-03-05 | 178.00 | 178.00 | 162.00 | 162.00 | 162.00 | 54,716,500 |
| 2024-03-04 | 177.00 | 182.00 | 173.00 | 178.00 | 178.00 | 43,788,300 |
| 2024-03-01 | 168.00 | 181.00 | 167.00 | 177.00 | 177.00 | 44,990,000 |
| 2024-02-29 | 170.00 | 175.00 | 166.00 | 167.00 | 167.00 | 32,913,100 |
| 2024-02-28 | 177.00 | 180.00 | 170.00 | 171.00 | 171.00 | 32,270,100 |
| 2024-02-27 | 180.00 | 183.00 | 174.00 | 177.00 | 177.00 | 33,306,800 |
| 2024-02-26 | 179.00 | 190.00 | 179.00 | 179.00 | 179.00 | 71,978,500 |
| 2024-02-23 | 181.00 | 186.00 | 177.00 | 179.00 | 179.00 | 39,577,600 |
| 2024-02-22 | 172.00 | 187.00 | 172.00 | 181.00 | 181.00 | 54,136,100 |
| 2024-02-21 | 173.00 | 179.00 | 169.00 | 170.00 | 170.00 | 41,025,600 |
| 2024-02-20 | 177.00 | 181.00 | 169.00 | 173.00 | 173.00 | 44,661,100 |
| 2024-02-19 | 174.00 | 187.00 | 172.00 | 175.00 | 175.00 | 98,743,500 |
| 2024-02-16 | 161.00 | 174.00 | 160.00 | 172.00 | 172.00 | 56,614,400 |
| 2024-02-15 | 164.00 | 173.00 | 157.00 | 161.00 | 161.00 | 33,251,200 |
| 2024-02-13 | 175.00 | 181.00 | 160.00 | 164.00 | 164.00 | 156,758,000 |
| 2024-02-12 | 158.00 | 199.00 | 150.00 | 174.00 | 174.00 | 755,036,000 |
← NewerPage 11 of 11 · 652 trading days
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.