PT Homeco Victoria Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 302.00 | 316.00 | 278.00 | 278.00 | 278.00 | 13,138,000 |
| 2026-01-27 | 304.00 | 336.00 | 292.00 | 326.00 | 326.00 | 12,813,200 |
| 2026-01-26 | 306.00 | 320.00 | 296.00 | 302.00 | 302.00 | 9,695,100 |
| 2026-01-23 | 336.00 | 336.00 | 310.00 | 310.00 | 310.00 | 6,650,500 |
| 2026-01-22 | 320.00 | 346.00 | 300.00 | 334.00 | 334.00 | 11,435,800 |
| 2026-01-21 | 336.00 | 336.00 | 300.00 | 314.00 | 314.00 | 10,645,300 |
| 2026-01-20 | 348.00 | 350.00 | 320.00 | 338.00 | 338.00 | 21,436,500 |
| 2026-01-19 | 346.00 | 370.00 | 320.00 | 340.00 | 340.00 | 19,231,100 |
| 2026-01-16 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2026-01-15 | 340.00 | 354.00 | 330.00 | 346.00 | 346.00 | 18,798,000 |
| 2026-01-14 | 308.00 | 338.00 | 280.00 | 328.00 | 328.00 | 31,282,800 |
| 2026-01-13 | 300.00 | 340.00 | 292.00 | 306.00 | 306.00 | 74,350,700 |
| 2026-01-12 | 300.00 | 340.00 | 260.00 | 282.00 | 282.00 | 62,217,100 |
| 2026-01-09 | 220.00 | 272.00 | 212.00 | 272.00 | 272.00 | 17,955,200 |
| 2026-01-08 | 228.00 | 228.00 | 210.00 | 218.00 | 218.00 | 1,859,100 |
| 2026-01-07 | 232.00 | 246.00 | 220.00 | 228.00 | 228.00 | 1,935,400 |
| 2026-01-06 | 228.00 | 238.00 | 226.00 | 230.00 | 230.00 | 1,993,900 |
| 2026-01-05 | 228.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1,628,100 |
| 2026-01-02 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | 3,282,000 |
| 2026-01-01 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-31 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-30 | 242.00 | 246.00 | 232.00 | 232.00 | 232.00 | 1,030,100 |
| 2025-12-29 | 242.00 | 244.00 | 230.00 | 242.00 | 242.00 | 787,800 |
| 2025-12-26 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-12-25 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-12-24 | 242.00 | 242.00 | 228.00 | 242.00 | 242.00 | 3,313,600 |
| 2025-12-23 | 242.00 | 242.00 | 226.00 | 242.00 | 242.00 | 1,556,200 |
| 2025-12-22 | 246.00 | 248.00 | 220.00 | 242.00 | 242.00 | 3,831,700 |
| 2025-12-19 | 262.00 | 262.00 | 224.00 | 248.00 | 248.00 | 8,074,500 |
| 2025-12-18 | 270.00 | 270.00 | 260.00 | 262.00 | 262.00 | 2,086,400 |
| 2025-12-17 | 268.00 | 278.00 | 260.00 | 264.00 | 264.00 | 5,906,900 |
| 2025-12-16 | 260.00 | 270.00 | 250.00 | 268.00 | 268.00 | 10,307,900 |
| 2025-12-15 | 234.00 | 266.00 | 222.00 | 254.00 | 254.00 | 19,502,000 |
| 2025-12-12 | 210.00 | 234.00 | 204.00 | 234.00 | 234.00 | 13,020,200 |
| 2025-12-11 | 220.00 | 222.00 | 206.00 | 210.00 | 210.00 | 6,750,500 |
| 2025-12-10 | 236.00 | 240.00 | 218.00 | 220.00 | 220.00 | 15,023,200 |
| 2025-12-09 | 210.00 | 236.00 | 206.00 | 228.00 | 228.00 | 30,232,700 |
| 2025-12-08 | 214.00 | 222.00 | 199.00 | 210.00 | 210.00 | 11,592,500 |
| 2025-12-05 | 208.00 | 218.00 | 206.00 | 214.00 | 214.00 | 6,209,700 |
| 2025-12-04 | 210.00 | 228.00 | 200.00 | 208.00 | 208.00 | 16,811,500 |
| 2025-12-03 | 192.00 | 226.00 | 189.00 | 210.00 | 210.00 | 34,345,000 |
| 2025-12-02 | 186.00 | 197.00 | 183.00 | 187.00 | 187.00 | 12,772,500 |
| 2025-12-01 | 190.00 | 192.00 | 182.00 | 186.00 | 186.00 | 10,653,800 |
| 2025-11-28 | 196.00 | 196.00 | 184.00 | 192.00 | 192.00 | 2,236,200 |
| 2025-11-27 | 191.00 | 196.00 | 189.00 | 195.00 | 195.00 | 4,375,000 |
| 2025-11-26 | 191.00 | 195.00 | 188.00 | 191.00 | 191.00 | 1,825,300 |
| 2025-11-25 | 200.00 | 200.00 | 189.00 | 191.00 | 191.00 | 3,789,900 |
| 2025-11-24 | 190.00 | 200.00 | 187.00 | 195.00 | 195.00 | 8,301,600 |
| 2025-11-21 | 184.00 | 191.00 | 184.00 | 188.00 | 188.00 | 2,739,800 |
| 2025-11-20 | 182.00 | 187.00 | 181.00 | 184.00 | 184.00 | 2,361,700 |
| 2025-11-19 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | 1,759,600 |
| 2025-11-18 | 186.00 | 188.00 | 181.00 | 185.00 | 185.00 | 2,281,500 |
| 2025-11-17 | 179.00 | 187.00 | 178.00 | 184.00 | 184.00 | 2,422,900 |
| 2025-11-14 | 181.00 | 182.00 | 177.00 | 181.00 | 181.00 | 3,572,600 |
| 2025-11-13 | 191.00 | 199.00 | 179.00 | 182.00 | 182.00 | 13,785,400 |
| 2025-11-12 | 200.00 | 200.00 | 191.00 | 191.00 | 191.00 | 4,485,200 |
| 2025-11-11 | 214.00 | 230.00 | 195.00 | 200.00 | 200.00 | 14,975,300 |
| 2025-11-10 | 206.00 | 234.00 | 202.00 | 214.00 | 214.00 | 19,561,700 |
| 2025-11-07 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 5,268,500 |
| 2025-11-06 | 208.00 | 210.00 | 197.00 | 202.00 | 202.00 | 13,042,000 |
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.