PT Homeco Victoria Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 2,829,700 |
| 2024-10-31 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | 4,021,300 |
| 2024-10-30 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1,728,300 |
| 2024-10-29 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 2,832,700 |
| 2024-10-28 | 246.00 | 276.00 | 242.00 | 248.00 | 248.00 | 20,463,800 |
| 2024-10-25 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 2,275,600 |
| 2024-10-24 | 248.00 | 252.00 | 242.00 | 250.00 | 250.00 | 5,041,800 |
| 2024-10-23 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 2,000,300 |
| 2024-10-22 | 252.00 | 254.00 | 242.00 | 248.00 | 248.00 | 3,292,600 |
| 2024-10-21 | 260.00 | 262.00 | 252.00 | 252.00 | 252.00 | 4,150,500 |
| 2024-10-18 | 258.00 | 264.00 | 248.00 | 262.00 | 262.00 | 22,585,000 |
| 2024-10-17 | 230.00 | 254.00 | 230.00 | 254.00 | 254.00 | 49,023,600 |
| 2024-10-16 | 228.00 | 234.00 | 226.00 | 230.00 | 230.00 | 4,960,500 |
| 2024-10-15 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 3,945,300 |
| 2024-10-14 | 226.00 | 232.00 | 222.00 | 226.00 | 226.00 | 6,447,200 |
| 2024-10-11 | 270.00 | 270.00 | 226.00 | 226.00 | 226.00 | 54,137,100 |
| 2024-10-10 | 204.00 | 252.00 | 202.00 | 252.00 | 252.00 | 77,008,600 |
| 2024-10-09 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 1,544,200 |
| 2024-10-08 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 18,494,400 |
| 2024-10-07 | 190.00 | 210.00 | 190.00 | 208.00 | 208.00 | 4,222,100 |
| 2024-10-04 | 196.00 | 202.00 | 195.00 | 202.00 | 202.00 | 4,430,800 |
| 2024-10-03 | 192.00 | 195.00 | 190.00 | 195.00 | 195.00 | 12,606,500 |
| 2024-10-02 | 186.00 | 204.00 | 186.00 | 191.00 | 191.00 | 1,895,600 |
| 2024-10-01 | 191.00 | 194.00 | 186.00 | 186.00 | 186.00 | 1,393,200 |
| 2024-09-30 | 190.00 | 192.00 | 189.00 | 189.00 | 189.00 | 2,065,200 |
| 2024-09-27 | 189.00 | 191.00 | 184.00 | 190.00 | 190.00 | 1,036,800 |
| 2024-09-26 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | 1,356,700 |
| 2024-09-25 | 184.00 | 193.00 | 184.00 | 193.00 | 193.00 | 2,259,500 |
| 2024-09-24 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | 1,975,300 |
| 2024-09-23 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1,247,700 |
| 2024-09-20 | 184.00 | 194.00 | 182.00 | 185.00 | 185.00 | 1,460,100 |
| 2024-09-19 | 188.00 | 189.00 | 182.00 | 184.00 | 184.00 | 1,002,700 |
| 2024-09-18 | 183.00 | 197.00 | 182.00 | 184.00 | 184.00 | 4,290,300 |
| 2024-09-17 | 190.00 | 190.00 | 180.00 | 182.00 | 182.00 | 4,714,000 |
| 2024-09-13 | 206.00 | 206.00 | 176.00 | 190.00 | 190.00 | 5,564,700 |
| 2024-09-12 | 210.00 | 212.00 | 200.00 | 202.00 | 202.00 | 5,496,700 |
| 2024-09-11 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 5,799,300 |
| 2024-09-10 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 5,888,900 |
| 2024-09-09 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 3,587,200 |
| 2024-09-06 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 3,194,800 |
| 2024-09-05 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | 10,922,600 |
| 2024-09-04 | 200.00 | 206.00 | 199.00 | 202.00 | 202.00 | 3,395,700 |
| 2024-09-03 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1,814,600 |
| 2024-09-02 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | 1,985,600 |
| 2024-08-30 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 926,700 |
| 2024-08-29 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,687,000 |
| 2024-08-28 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,369,800 |
| 2024-08-27 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 788,800 |
| 2024-08-26 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 1,126,900 |
| 2024-08-23 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 1,552,400 |
| 2024-08-22 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,164,200 |
| 2024-08-21 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 4,739,200 |
| 2024-08-20 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 2,717,600 |
| 2024-08-19 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 2,746,100 |
| 2024-08-16 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,927,300 |
| 2024-08-15 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 1,631,200 |
| 2024-08-14 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 3,272,100 |
| 2024-08-13 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 3,220,300 |
| 2024-08-12 | 206.00 | 230.00 | 206.00 | 206.00 | 206.00 | 17,814,000 |
| 2024-08-09 | 206.00 | 210.00 | 200.00 | 202.00 | 202.00 | 10,569,000 |
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.