PT Homeco Victoria Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 185.00 | 188.00 | 183.00 | 187.00 | 187.00 | 20,512,000 |
| 2025-08-12 | 187.00 | 188.00 | 185.00 | 185.00 | 185.00 | 5,453,700 |
| 2025-08-11 | 185.00 | 187.00 | 160.00 | 187.00 | 187.00 | 27,707,100 |
| 2025-08-08 | 188.00 | 189.00 | 185.00 | 185.00 | 185.00 | 20,622,800 |
| 2025-08-07 | 190.00 | 196.00 | 187.00 | 187.00 | 187.00 | 12,037,200 |
| 2025-08-06 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | 3,302,900 |
| 2025-08-05 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | 6,271,500 |
| 2025-08-04 | 178.00 | 194.00 | 177.00 | 193.00 | 193.00 | 64,964,300 |
| 2025-08-01 | 184.00 | 185.00 | 177.00 | 178.00 | 178.00 | 7,525,700 |
| 2025-07-31 | 187.00 | 188.00 | 183.00 | 185.00 | 185.00 | 27,480,500 |
| 2025-07-30 | 187.00 | 192.00 | 186.00 | 187.00 | 187.00 | 13,293,700 |
| 2025-07-29 | 185.00 | 204.00 | 184.00 | 187.00 | 187.00 | 138,471,600 |
| 2025-07-28 | 159.00 | 191.00 | 158.00 | 185.00 | 185.00 | 103,981,000 |
| 2025-07-25 | 161.00 | 162.00 | 157.00 | 159.00 | 159.00 | 4,761,700 |
| 2025-07-24 | 152.00 | 163.00 | 150.00 | 161.00 | 161.00 | 20,562,300 |
| 2025-07-23 | 152.00 | 156.00 | 150.00 | 153.00 | 153.00 | 6,119,600 |
| 2025-07-22 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 6,547,100 |
| 2025-07-21 | 140.00 | 154.00 | 139.00 | 154.00 | 154.00 | 23,370,800 |
| 2025-07-18 | 138.00 | 140.00 | 130.00 | 140.00 | 140.00 | 2,595,500 |
| 2025-07-17 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 588,300 |
| 2025-07-16 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 597,000 |
| 2025-07-15 | 139.00 | 143.00 | 138.00 | 141.00 | 141.00 | 819,000 |
| 2025-07-14 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 754,100 |
| 2025-07-11 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 257,300 |
| 2025-07-10 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 315,800 |
| 2025-07-09 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 443,500 |
| 2025-07-08 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 138,900 |
| 2025-07-07 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 299,200 |
| 2025-07-04 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 226,300 |
| 2025-07-03 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 134,700 |
| 2025-07-02 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 331,900 |
| 2025-07-01 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 269,200 |
| 2025-06-30 | 137.00 | 142.00 | 134.00 | 142.00 | 142.00 | 1,891,800 |
| 2025-06-26 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 163,200 |
| 2025-06-25 | 138.00 | 141.00 | 133.00 | 141.00 | 141.00 | 1,610,900 |
| 2025-06-24 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 854,400 |
| 2025-06-23 | 140.00 | 141.00 | 137.00 | 141.00 | 141.00 | 2,164,200 |
| 2025-06-20 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 1,420,700 |
| 2025-06-19 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | 2,433,700 |
| 2025-06-18 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | 2,160,300 |
| 2025-06-17 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 1,814,300 |
| 2025-06-16 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 1,865,400 |
| 2025-06-13 | 144.00 | 155.00 | 143.00 | 152.00 | 152.00 | 14,162,800 |
| 2025-06-12 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 1,637,700 |
| 2025-06-11 | 144.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1,928,400 |
| 2025-06-10 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 1,427,100 |
| 2025-06-05 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 784,200 |
| 2025-06-04 | 147.00 | 148.00 | 143.00 | 143.00 | 143.00 | 1,946,800 |
| 2025-06-03 | 148.00 | 150.00 | 142.00 | 147.00 | 147.00 | 2,118,500 |
| 2025-06-02 | 150.00 | 155.00 | 147.00 | 147.00 | 147.00 | 3,198,100 |
| 2025-05-28 | 143.00 | 152.00 | 139.00 | 151.00 | 151.00 | 17,061,400 |
| 2025-05-27 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 4,023,500 |
| 2025-05-26 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 4,010,500 |
| 2025-05-23 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 3,898,100 |
| 2025-05-22 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | 6,749,000 |
| 2025-05-21 | 155.00 | 155.00 | 148.00 | 151.00 | 151.00 | 8,065,300 |
| 2025-05-20 | 153.00 | 157.00 | 152.00 | 155.00 | 155.00 | 7,580,600 |
| 2025-05-19 | 153.00 | 154.00 | 147.00 | 154.00 | 154.00 | 6,793,000 |
| 2025-05-16 | 152.00 | 155.00 | 141.00 | 153.00 | 153.00 | 27,721,300 |
| 2025-05-15 | 155.00 | 159.00 | 152.00 | 152.00 | 152.00 | 7,429,200 |
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.