PT Homeco Victoria Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | 137,900 |
| 2026-05-01 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-04-30 | 230.00 | 234.00 | 220.00 | 226.00 | 226.00 | 650,000 |
| 2026-04-29 | 224.00 | 234.00 | 220.00 | 234.00 | 234.00 | 379,500 |
| 2026-04-28 | 230.00 | 230.00 | 218.00 | 218.00 | 218.00 | 219,800 |
| 2026-04-27 | 232.00 | 232.00 | 216.00 | 228.00 | 228.00 | 633,600 |
| 2026-04-24 | 230.00 | 232.00 | 216.00 | 232.00 | 232.00 | 695,900 |
| 2026-04-23 | 226.00 | 246.00 | 226.00 | 230.00 | 230.00 | 3,145,900 |
| 2026-04-22 | 230.00 | 236.00 | 222.00 | 226.00 | 226.00 | 827,700 |
| 2026-04-21 | 230.00 | 232.00 | 218.00 | 230.00 | 230.00 | 1,569,800 |
| 2026-04-20 | 226.00 | 234.00 | 214.00 | 230.00 | 230.00 | 3,636,600 |
| 2026-04-17 | 214.00 | 218.00 | 206.00 | 218.00 | 218.00 | 875,600 |
| 2026-04-16 | 220.00 | 224.00 | 208.00 | 212.00 | 212.00 | 1,731,600 |
| 2026-04-15 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 553,100 |
| 2026-04-14 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | 1,139,000 |
| 2026-04-13 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | 363,500 |
| 2026-04-10 | 216.00 | 224.00 | 214.00 | 216.00 | 216.00 | 535,800 |
| 2026-04-09 | 224.00 | 228.00 | 214.00 | 218.00 | 218.00 | 866,300 |
| 2026-04-08 | 199.00 | 240.00 | 196.00 | 226.00 | 226.00 | 11,475,200 |
| 2026-04-07 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 455,700 |
| 2026-04-06 | 206.00 | 212.00 | 198.00 | 199.00 | 199.00 | 1,136,900 |
| 2026-04-02 | 206.00 | 214.00 | 200.00 | 210.00 | 210.00 | 772,200 |
| 2026-04-01 | 200.00 | 242.00 | 196.00 | 204.00 | 204.00 | 3,448,900 |
| 2026-03-31 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 229,600 |
| 2026-03-30 | 206.00 | 206.00 | 198.00 | 198.00 | 198.00 | 339,500 |
| 2026-03-27 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 348,500 |
| 2026-03-26 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 765,600 |
| 2026-03-25 | 210.00 | 214.00 | 195.00 | 206.00 | 206.00 | 1,708,500 |
| 2026-03-17 | 196.00 | 200.00 | 195.00 | 200.00 | 200.00 | 475,100 |
| 2026-03-16 | 200.00 | 200.00 | 191.00 | 195.00 | 195.00 | 2,244,000 |
| 2026-03-13 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | 1,145,700 |
| 2026-03-12 | 206.00 | 206.00 | 196.00 | 204.00 | 204.00 | 5,803,300 |
| 2026-03-11 | 202.00 | 212.00 | 200.00 | 208.00 | 208.00 | 6,948,600 |
| 2026-03-10 | 206.00 | 210.00 | 200.00 | 202.00 | 202.00 | 5,860,400 |
| 2026-03-09 | 216.00 | 216.00 | 187.00 | 200.00 | 200.00 | 9,401,300 |
| 2026-03-06 | 228.00 | 228.00 | 218.00 | 220.00 | 220.00 | 6,400,200 |
| 2026-03-05 | 238.00 | 242.00 | 226.00 | 228.00 | 228.00 | 7,343,000 |
| 2026-03-04 | 234.00 | 240.00 | 218.00 | 234.00 | 234.00 | 15,354,300 |
| 2026-03-03 | 226.00 | 270.00 | 226.00 | 236.00 | 236.00 | 11,663,500 |
| 2026-03-02 | 240.00 | 244.00 | 226.00 | 226.00 | 226.00 | 5,596,900 |
| 2026-02-27 | 246.00 | 246.00 | 226.00 | 244.00 | 244.00 | 989,400 |
| 2026-02-26 | 260.00 | 268.00 | 246.00 | 248.00 | 248.00 | 1,747,600 |
| 2026-02-25 | 260.00 | 264.00 | 248.00 | 260.00 | 260.00 | 2,055,900 |
| 2026-02-24 | 252.00 | 268.00 | 234.00 | 260.00 | 260.00 | 10,289,500 |
| 2026-02-23 | 262.00 | 270.00 | 250.00 | 252.00 | 252.00 | 4,640,400 |
| 2026-02-20 | 266.00 | 270.00 | 258.00 | 262.00 | 262.00 | 3,944,300 |
| 2026-02-19 | 274.00 | 302.00 | 258.00 | 266.00 | 266.00 | 20,314,600 |
| 2026-02-18 | 244.00 | 276.00 | 238.00 | 274.00 | 274.00 | 11,183,200 |
| 2026-02-13 | 250.00 | 278.00 | 244.00 | 244.00 | 244.00 | 11,771,200 |
| 2026-02-12 | 256.00 | 262.00 | 242.00 | 250.00 | 250.00 | 6,309,700 |
| 2026-02-11 | 248.00 | 270.00 | 238.00 | 256.00 | 256.00 | 7,598,400 |
| 2026-02-10 | 228.00 | 262.00 | 212.00 | 248.00 | 248.00 | 12,265,200 |
| 2026-02-09 | 202.00 | 238.00 | 197.00 | 226.00 | 226.00 | 8,275,100 |
| 2026-02-06 | 194.00 | 212.00 | 191.00 | 210.00 | 210.00 | 4,503,600 |
| 2026-02-05 | 222.00 | 222.00 | 195.00 | 210.00 | 210.00 | 5,886,200 |
| 2026-02-04 | 218.00 | 236.00 | 206.00 | 222.00 | 222.00 | 3,657,400 |
| 2026-02-03 | 212.00 | 228.00 | 186.00 | 218.00 | 218.00 | 3,952,300 |
| 2026-02-02 | 254.00 | 254.00 | 216.00 | 216.00 | 216.00 | 10,877,900 |
| 2026-01-30 | 270.00 | 270.00 | 240.00 | 254.00 | 254.00 | 4,928,700 |
| 2026-01-29 | 258.00 | 278.00 | 238.00 | 260.00 | 260.00 | 9,112,300 |
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.