PT Homeco Victoria Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 196.00 | 210.00 | 191.00 | 200.00 | 200.00 | 14,879,200 |
| 2025-11-04 | 190.00 | 206.00 | 187.00 | 190.00 | 190.00 | 13,807,000 |
| 2025-11-03 | 181.00 | 193.00 | 177.00 | 190.00 | 190.00 | 8,866,800 |
| 2025-10-31 | 181.00 | 194.00 | 179.00 | 181.00 | 181.00 | 13,432,000 |
| 2025-10-30 | 181.00 | 189.00 | 179.00 | 180.00 | 180.00 | 3,917,400 |
| 2025-10-29 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 1,060,200 |
| 2025-10-28 | 177.00 | 188.00 | 173.00 | 181.00 | 181.00 | 7,207,400 |
| 2025-10-27 | 183.00 | 183.00 | 172.00 | 178.00 | 178.00 | 4,397,700 |
| 2025-10-24 | 186.00 | 188.00 | 181.00 | 183.00 | 183.00 | 2,784,500 |
| 2025-10-23 | 182.00 | 190.00 | 179.00 | 185.00 | 185.00 | 5,604,500 |
| 2025-10-22 | 184.00 | 185.00 | 179.00 | 182.00 | 182.00 | 2,076,800 |
| 2025-10-21 | 182.00 | 188.00 | 179.00 | 183.00 | 183.00 | 3,655,700 |
| 2025-10-20 | 174.00 | 190.00 | 169.00 | 182.00 | 182.00 | 6,384,200 |
| 2025-10-17 | 175.00 | 190.00 | 172.00 | 173.00 | 173.00 | 17,399,600 |
| 2025-10-16 | 164.00 | 181.00 | 164.00 | 173.00 | 173.00 | 7,191,000 |
| 2025-10-15 | 182.00 | 182.00 | 165.00 | 170.00 | 170.00 | 6,413,600 |
| 2025-10-14 | 179.00 | 182.00 | 175.00 | 177.00 | 177.00 | 6,053,600 |
| 2025-10-13 | 194.00 | 198.00 | 170.00 | 178.00 | 178.00 | 20,011,800 |
| 2025-10-10 | 175.00 | 185.00 | 175.00 | 184.00 | 184.00 | 6,601,500 |
| 2025-10-09 | 175.00 | 188.00 | 175.00 | 180.00 | 180.00 | 10,237,000 |
| 2025-10-08 | 178.00 | 182.00 | 170.00 | 179.00 | 179.00 | 5,904,400 |
| 2025-10-07 | 182.00 | 183.00 | 176.00 | 179.00 | 179.00 | 4,035,100 |
| 2025-10-06 | 185.00 | 185.00 | 173.00 | 181.00 | 181.00 | 10,711,600 |
| 2025-10-03 | 182.00 | 190.00 | 176.00 | 184.00 | 184.00 | 10,494,200 |
| 2025-10-02 | 181.00 | 194.00 | 177.00 | 181.00 | 181.00 | 18,436,100 |
| 2025-10-01 | 189.00 | 194.00 | 176.00 | 178.00 | 178.00 | 17,675,300 |
| 2025-09-30 | 194.00 | 204.00 | 186.00 | 189.00 | 189.00 | 13,486,100 |
| 2025-09-29 | 202.00 | 214.00 | 187.00 | 194.00 | 194.00 | 64,588,900 |
| 2025-09-26 | 204.00 | 224.00 | 204.00 | 204.00 | 204.00 | 89,552,100 |
| 2025-09-25 | 238.00 | 244.00 | 238.00 | 238.00 | 238.00 | 60,390,700 |
| 2025-09-24 | 326.00 | 342.00 | 278.00 | 278.00 | 278.00 | 83,478,100 |
| 2025-09-23 | 330.00 | 348.00 | 314.00 | 326.00 | 326.00 | 106,342,000 |
| 2025-09-22 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-09-19 | 264.00 | 330.00 | 260.00 | 330.00 | 330.00 | 123,332,300 |
| 2025-09-18 | 254.00 | 280.00 | 250.00 | 264.00 | 264.00 | 24,599,100 |
| 2025-09-17 | 270.00 | 272.00 | 248.00 | 254.00 | 254.00 | 43,069,900 |
| 2025-09-16 | 264.00 | 282.00 | 260.00 | 270.00 | 270.00 | 112,924,500 |
| 2025-09-15 | 250.00 | 274.00 | 250.00 | 262.00 | 262.00 | 59,580,100 |
| 2025-09-12 | 242.00 | 258.00 | 238.00 | 252.00 | 252.00 | 39,697,700 |
| 2025-09-11 | 232.00 | 246.00 | 232.00 | 242.00 | 242.00 | 25,170,600 |
| 2025-09-10 | 220.00 | 232.00 | 210.00 | 230.00 | 230.00 | 42,855,200 |
| 2025-09-09 | 199.00 | 234.00 | 183.00 | 220.00 | 220.00 | 191,377,600 |
| 2025-09-08 | 167.00 | 224.00 | 167.00 | 199.00 | 199.00 | 230,017,000 |
| 2025-09-05 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-09-04 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 4,547,600 |
| 2025-09-03 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 19,395,200 |
| 2025-09-02 | 164.00 | 166.00 | 162.00 | 166.00 | 166.00 | 5,362,800 |
| 2025-09-01 | 173.00 | 174.00 | 165.00 | 167.00 | 167.00 | 1,919,300 |
| 2025-08-29 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | 20,734,300 |
| 2025-08-28 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | 9,805,300 |
| 2025-08-27 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | 18,862,400 |
| 2025-08-26 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | 4,875,200 |
| 2025-08-25 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | 19,487,700 |
| 2025-08-22 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | 5,801,200 |
| 2025-08-21 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 17,029,600 |
| 2025-08-20 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 5,075,000 |
| 2025-08-19 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | 10,842,200 |
| 2025-08-18 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-08-15 | 184.00 | 188.00 | 183.00 | 183.00 | 183.00 | 12,809,400 |
| 2025-08-14 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | 5,204,500 |
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.