PT Homeco Victoria Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 150.00 | 155.00 | 147.00 | 154.00 | 154.00 | 11,841,200 |
| 2025-05-09 | 149.00 | 150.00 | 145.00 | 149.00 | 149.00 | 32,826,700 |
| 2025-05-08 | 137.00 | 149.00 | 129.00 | 148.00 | 148.00 | 23,682,200 |
| 2025-05-07 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 15,110,100 |
| 2025-05-06 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 5,410,100 |
| 2025-05-05 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 13,724,500 |
| 2025-05-02 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 4,254,700 |
| 2025-04-30 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 23,722,700 |
| 2025-04-29 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 21,232,100 |
| 2025-04-28 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 23,248,300 |
| 2025-04-25 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 3,646,300 |
| 2025-04-24 | 142.00 | 144.00 | 140.00 | 140.00 | 140.00 | 41,697,900 |
| 2025-04-23 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 6,075,100 |
| 2025-04-22 | 142.00 | 145.00 | 139.00 | 141.00 | 141.00 | 20,992,200 |
| 2025-04-21 | 149.00 | 149.00 | 139.00 | 142.00 | 142.00 | 14,307,300 |
| 2025-04-17 | 140.00 | 147.00 | 138.00 | 139.00 | 139.00 | 21,692,600 |
| 2025-04-16 | 145.00 | 146.00 | 140.00 | 140.00 | 140.00 | 4,895,400 |
| 2025-04-15 | 148.00 | 150.00 | 145.00 | 145.00 | 145.00 | 21,101,600 |
| 2025-04-14 | 140.00 | 150.00 | 139.00 | 148.00 | 148.00 | 19,628,400 |
| 2025-04-11 | 140.00 | 150.00 | 138.00 | 140.00 | 140.00 | 47,511,100 |
| 2025-04-10 | 152.00 | 155.00 | 138.00 | 140.00 | 140.00 | 23,224,900 |
| 2025-04-09 | 114.00 | 151.00 | 107.00 | 151.00 | 151.00 | 72,817,300 |
| 2025-04-08 | 137.00 | 137.00 | 125.00 | 125.00 | 125.00 | 6,890,600 |
| 2025-03-27 | 147.00 | 150.00 | 143.00 | 146.00 | 146.00 | 1,072,800 |
| 2025-03-26 | 146.00 | 158.00 | 139.00 | 145.00 | 145.00 | 13,863,500 |
| 2025-03-25 | 133.00 | 159.00 | 133.00 | 146.00 | 146.00 | 9,202,600 |
| 2025-03-24 | 153.00 | 153.00 | 128.00 | 133.00 | 133.00 | 4,984,000 |
| 2025-03-21 | 157.00 | 160.00 | 144.00 | 153.00 | 153.00 | 19,973,200 |
| 2025-03-20 | 156.00 | 161.00 | 144.00 | 160.00 | 160.00 | 10,430,400 |
| 2025-03-19 | 166.00 | 166.00 | 150.00 | 155.00 | 155.00 | 21,460,200 |
| 2025-03-18 | 196.00 | 196.00 | 162.00 | 163.00 | 163.00 | 44,660,700 |
| 2025-03-17 | 199.00 | 200.00 | 175.00 | 200.00 | 200.00 | 32,821,400 |
| 2025-03-14 | 232.00 | 244.00 | 190.00 | 200.00 | 200.00 | 25,570,700 |
| 2025-03-13 | 180.00 | 230.00 | 180.00 | 230.00 | 230.00 | 20,203,100 |
| 2025-03-12 | 262.00 | 270.00 | 198.00 | 198.00 | 198.00 | 33,790,000 |
| 2025-03-11 | 292.00 | 294.00 | 264.00 | 264.00 | 264.00 | 12,653,000 |
| 2025-03-10 | 292.00 | 300.00 | 286.00 | 292.00 | 292.00 | 15,605,000 |
| 2025-03-07 | 290.00 | 294.00 | 284.00 | 292.00 | 292.00 | 23,980,900 |
| 2025-03-06 | 278.00 | 304.00 | 278.00 | 290.00 | 290.00 | 59,501,300 |
| 2025-03-05 | 262.00 | 286.00 | 258.00 | 278.00 | 278.00 | 57,677,700 |
| 2025-03-04 | 250.00 | 274.00 | 242.00 | 262.00 | 262.00 | 92,808,200 |
| 2025-03-03 | 310.00 | 310.00 | 248.00 | 248.00 | 248.00 | 17,491,600 |
| 2025-02-28 | 300.00 | 330.00 | 270.00 | 330.00 | 330.00 | 137,503,400 |
| 2025-02-27 | 226.00 | 264.00 | 226.00 | 264.00 | 264.00 | 26,930,000 |
| 2025-02-26 | 198.00 | 212.00 | 197.00 | 212.00 | 212.00 | 52,473,000 |
| 2025-02-25 | 198.00 | 206.00 | 179.00 | 198.00 | 198.00 | 1,008,600 |
| 2025-02-24 | 206.00 | 212.00 | 197.00 | 198.00 | 198.00 | 1,180,800 |
| 2025-02-21 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | 3,149,900 |
| 2025-02-20 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | 579,100 |
| 2025-02-19 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | 114,000 |
| 2025-02-18 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 636,600 |
| 2025-02-17 | 198.00 | 206.00 | 198.00 | 200.00 | 200.00 | 1,416,000 |
| 2025-02-14 | 199.00 | 202.00 | 190.00 | 200.00 | 200.00 | 484,700 |
| 2025-02-13 | 198.00 | 206.00 | 198.00 | 199.00 | 199.00 | 292,200 |
| 2025-02-12 | 198.00 | 200.00 | 193.00 | 198.00 | 198.00 | 509,400 |
| 2025-02-11 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 721,800 |
| 2025-02-10 | 204.00 | 222.00 | 204.00 | 204.00 | 204.00 | 2,008,800 |
| 2025-02-07 | 206.00 | 214.00 | 204.00 | 206.00 | 206.00 | 876,400 |
| 2025-02-06 | 208.00 | 216.00 | 202.00 | 204.00 | 204.00 | 1,774,400 |
| 2025-02-05 | 206.00 | 216.00 | 206.00 | 208.00 | 208.00 | 1,621,100 |
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.