PT Homeco Victoria Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 20,677,700 |
| 2025-02-03 | 220.00 | 220.00 | 208.00 | 214.00 | 214.00 | 918,000 |
| 2025-01-31 | 216.00 | 228.00 | 206.00 | 214.00 | 214.00 | 13,905,700 |
| 2025-01-30 | 224.00 | 238.00 | 210.00 | 216.00 | 216.00 | 8,642,600 |
| 2025-01-24 | 188.00 | 252.00 | 188.00 | 222.00 | 222.00 | 75,969,800 |
| 2025-01-23 | 180.00 | 188.00 | 180.00 | 187.00 | 187.00 | 6,346,400 |
| 2025-01-22 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 2,240,400 |
| 2025-01-21 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 2,707,700 |
| 2025-01-20 | 184.00 | 185.00 | 181.00 | 181.00 | 181.00 | 1,747,200 |
| 2025-01-17 | 184.00 | 187.00 | 184.00 | 185.00 | 185.00 | 1,742,800 |
| 2025-01-16 | 183.00 | 185.00 | 183.00 | 184.00 | 184.00 | 2,923,800 |
| 2025-01-15 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | 23,914,600 |
| 2025-01-14 | 180.00 | 183.00 | 178.00 | 181.00 | 181.00 | 3,466,700 |
| 2025-01-13 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 2,524,000 |
| 2025-01-10 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 1,157,300 |
| 2025-01-09 | 180.00 | 184.00 | 180.00 | 181.00 | 181.00 | 2,866,600 |
| 2025-01-08 | 181.00 | 184.00 | 180.00 | 180.00 | 180.00 | 1,717,600 |
| 2025-01-07 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | 7,545,100 |
| 2025-01-06 | 184.00 | 187.00 | 183.00 | 184.00 | 184.00 | 1,636,900 |
| 2025-01-03 | 190.00 | 195.00 | 183.00 | 184.00 | 184.00 | 6,255,900 |
| 2025-01-02 | 190.00 | 194.00 | 189.00 | 190.00 | 190.00 | 4,255,400 |
| 2024-12-30 | 176.00 | 200.00 | 171.00 | 190.00 | 190.00 | 23,987,500 |
| 2024-12-27 | 170.00 | 187.00 | 169.00 | 176.00 | 176.00 | 953,300 |
| 2024-12-24 | 162.00 | 175.00 | 162.00 | 175.00 | 175.00 | 442,500 |
| 2024-12-23 | 112.00 | 169.00 | 112.00 | 162.00 | 162.00 | 3,753,300 |
| 2024-12-20 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | 156,800 |
| 2024-12-19 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | 2,791,500 |
| 2024-12-18 | 184.00 | 190.00 | 178.00 | 178.00 | 178.00 | 7,831,900 |
| 2024-12-17 | 187.00 | 192.00 | 183.00 | 183.00 | 183.00 | 12,087,600 |
| 2024-12-16 | 188.00 | 188.00 | 185.00 | 187.00 | 187.00 | 1,246,600 |
| 2024-12-13 | 189.00 | 190.00 | 186.00 | 187.00 | 187.00 | 1,424,700 |
| 2024-12-12 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 2,031,700 |
| 2024-12-11 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | 1,670,800 |
| 2024-12-10 | 189.00 | 195.00 | 188.00 | 189.00 | 189.00 | 1,174,200 |
| 2024-12-09 | 190.00 | 195.00 | 187.00 | 189.00 | 189.00 | 1,334,800 |
| 2024-12-06 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | 805,000 |
| 2024-12-05 | 192.00 | 197.00 | 186.00 | 194.00 | 194.00 | 225,900 |
| 2024-12-04 | 192.00 | 202.00 | 192.00 | 192.00 | 192.00 | 702,600 |
| 2024-12-03 | 197.00 | 197.00 | 191.00 | 193.00 | 193.00 | 457,300 |
| 2024-12-02 | 200.00 | 210.00 | 198.00 | 200.00 | 200.00 | 240,800 |
| 2024-11-29 | 208.00 | 210.00 | 192.00 | 197.00 | 197.00 | 939,500 |
| 2024-11-28 | 206.00 | 220.00 | 200.00 | 210.00 | 210.00 | 1,155,000 |
| 2024-11-26 | 199.00 | 206.00 | 196.00 | 206.00 | 206.00 | 187,500 |
| 2024-11-25 | 197.00 | 204.00 | 195.00 | 198.00 | 198.00 | 900,600 |
| 2024-11-22 | 195.00 | 197.00 | 195.00 | 195.00 | 195.00 | 127,600 |
| 2024-11-21 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | 655,800 |
| 2024-11-20 | 198.00 | 202.00 | 194.00 | 196.00 | 196.00 | 729,100 |
| 2024-11-19 | 206.00 | 210.00 | 187.00 | 196.00 | 196.00 | 7,698,400 |
| 2024-11-18 | 224.00 | 226.00 | 208.00 | 208.00 | 208.00 | 5,032,700 |
| 2024-11-15 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 2,993,900 |
| 2024-11-14 | 224.00 | 232.00 | 222.00 | 228.00 | 228.00 | 4,829,400 |
| 2024-11-13 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1,332,300 |
| 2024-11-12 | 220.00 | 228.00 | 218.00 | 224.00 | 224.00 | 4,593,900 |
| 2024-11-11 | 220.00 | 228.00 | 218.00 | 220.00 | 220.00 | 2,602,300 |
| 2024-11-08 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 183,500 |
| 2024-11-07 | 222.00 | 224.00 | 216.00 | 220.00 | 220.00 | 5,086,000 |
| 2024-11-06 | 222.00 | 230.00 | 220.00 | 224.00 | 224.00 | 1,875,700 |
| 2024-11-05 | 226.00 | 238.00 | 222.00 | 222.00 | 222.00 | 6,318,500 |
| 2024-11-04 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 1,077,700 |
| 2024-11-01 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 2,829,700 |
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.