PT Homeco Victoria Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 139,600 |
| 2026-07-24 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 127,500 |
| 2026-07-23 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 982,000 |
| 2026-07-22 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 145,300 |
| 2026-07-21 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 914,400 |
| 2026-07-20 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 372,500 |
| 2026-07-17 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 93,500 |
| 2026-07-16 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,049,400 |
| 2026-07-15 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 109,800 |
| 2026-07-14 | 202.00 | 212.00 | 198.00 | 212.00 | 212.00 | 446,600 |
| 2026-07-13 | 204.00 | 208.00 | 198.00 | 200.00 | 200.00 | 710,600 |
| 2026-07-10 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 79,800 |
| 2026-07-09 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 55,600 |
| 2026-07-08 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 29,200 |
| 2026-07-07 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 52,000 |
| 2026-07-06 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 83,200 |
| 2026-07-03 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 161,900 |
| 2026-07-02 | 206.00 | 216.00 | 202.00 | 204.00 | 204.00 | 257,800 |
| 2026-07-01 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 142,700 |
| 2026-06-30 | 222.00 | 224.00 | 208.00 | 208.00 | 208.00 | 451,600 |
| 2026-06-29 | 222.00 | 230.00 | 208.00 | 222.00 | 222.00 | 446,100 |
| 2026-06-26 | 238.00 | 238.00 | 222.00 | 226.00 | 226.00 | 197,300 |
| 2026-06-25 | 228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 36,100 |
| 2026-06-24 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | 81,300 |
| 2026-06-23 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 119,800 |
| 2026-06-22 | 234.00 | 240.00 | 230.00 | 240.00 | 240.00 | 157,500 |
| 2026-06-19 | 236.00 | 240.00 | 228.00 | 240.00 | 240.00 | 450,900 |
| 2026-06-18 | 236.00 | 242.00 | 234.00 | 236.00 | 236.00 | 176,200 |
| 2026-06-17 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 349,500 |
| 2026-06-16 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-06-15 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | 2,148,600 |
| 2026-06-12 | 218.00 | 250.00 | 218.00 | 250.00 | 250.00 | 3,505,400 |
| 2026-06-11 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 1,904,200 |
| 2026-06-10 | 204.00 | 220.00 | 204.00 | 216.00 | 216.00 | 2,349,100 |
| 2026-06-09 | 193.00 | 206.00 | 193.00 | 199.00 | 199.00 | 1,162,300 |
| 2026-06-08 | 204.00 | 206.00 | 185.00 | 193.00 | 193.00 | 2,251,500 |
| 2026-06-05 | 199.00 | 204.00 | 194.00 | 202.00 | 202.00 | 298,900 |
| 2026-06-04 | 206.00 | 206.00 | 193.00 | 198.00 | 198.00 | 3,227,800 |
| 2026-06-03 | 204.00 | 210.00 | 185.00 | 206.00 | 206.00 | 1,630,200 |
| 2026-06-02 | 206.00 | 212.00 | 202.00 | 202.00 | 202.00 | 751,400 |
| 2026-06-01 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-05-29 | 210.00 | 216.00 | 206.00 | 206.00 | 206.00 | 475,800 |
| 2026-05-28 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-27 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-26 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | 234,000 |
| 2026-05-25 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 113,400 |
| 2026-05-22 | 216.00 | 226.00 | 214.00 | 220.00 | 220.00 | 264,500 |
| 2026-05-21 | 220.00 | 220.00 | 206.00 | 218.00 | 218.00 | 607,000 |
| 2026-05-20 | 216.00 | 228.00 | 210.00 | 222.00 | 222.00 | 1,618,000 |
| 2026-05-19 | 220.00 | 236.00 | 206.00 | 220.00 | 220.00 | 2,075,900 |
| 2026-05-18 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 237,700 |
| 2026-05-15 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-05-14 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-05-13 | 216.00 | 230.00 | 208.00 | 224.00 | 224.00 | 581,100 |
| 2026-05-12 | 220.00 | 232.00 | 214.00 | 218.00 | 218.00 | 1,397,900 |
| 2026-05-11 | 216.00 | 220.00 | 206.00 | 220.00 | 220.00 | 838,200 |
| 2026-05-08 | 220.00 | 224.00 | 206.00 | 218.00 | 218.00 | 787,600 |
| 2026-05-07 | 224.00 | 232.00 | 218.00 | 218.00 | 218.00 | 425,400 |
| 2026-05-06 | 230.00 | 234.00 | 224.00 | 232.00 | 232.00 | 523,800 |
| 2026-05-05 | 218.00 | 246.00 | 216.00 | 230.00 | 230.00 | 775,800 |
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.