U.S. markets open in 5 hours 1 minute
F S&P 500
5,548.25 +11.25 (+0.20%) F Dow Jones
39,540.00 +14.00 (+0.04%) F Nasdaq
20,047.00 +74.75 (+0.37%) E-mini Russell 2000 Index Futur
2,045.70 +0.80 (+0.04%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,326.00 -4.80 (-0.21%)
PT Grand House Mulia Tbk (HOMI.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
A partir del 02:59PM WIB. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 26,500 |
| 25 jun 2024 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 17,000 |
| 24 jun 2024 | 154.00 | 154.00 | 145.00 | 151.00 | 151.00 | 8,900 |
| 21 jun 2024 | 145.00 | 151.00 | 142.00 | 145.00 | 145.00 | 39,400 |
| 20 jun 2024 | 151.00 | 151.00 | 134.00 | 145.00 | 145.00 | 18,900 |
| 19 jun 2024 | 132.00 | 157.00 | 132.00 | 145.00 | 145.00 | 14,600 |
| 14 jun 2024 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 18,700 |
| 13 jun 2024 | 142.00 | 161.00 | 133.00 | 144.00 | 144.00 | 41,800 |
| 12 jun 2024 | 134.00 | 144.00 | 103.00 | 142.00 | 142.00 | 271,800 |
| 11 jun 2024 | 155.00 | 156.00 | 139.00 | 144.00 | 144.00 | 104,900 |
| 10 jun 2024 | 158.00 | 164.00 | 155.00 | 155.00 | 155.00 | 12,900 |
| 07 jun 2024 | 160.00 | 165.00 | 148.00 | 159.00 | 159.00 | 7,700 |
| 06 jun 2024 | 153.00 | 159.00 | 150.00 | 159.00 | 159.00 | 5,500 |
| 05 jun 2024 | 159.00 | 159.00 | 152.00 | 159.00 | 159.00 | 33,300 |
| 04 jun 2024 | 161.00 | 162.00 | 155.00 | 159.00 | 159.00 | 16,900 |
| 03 jun 2024 | 164.00 | 164.00 | 150.00 | 158.00 | 158.00 | 95,000 |
| 31 may 2024 | 168.00 | 169.00 | 157.00 | 165.00 | 165.00 | 72,200 |
| 30 may 2024 | 172.00 | 172.00 | 166.00 | 171.00 | 171.00 | 4,100 |
| 29 may 2024 | 160.00 | 169.00 | 160.00 | 168.00 | 168.00 | 36,800 |
| 28 may 2024 | 169.00 | 169.00 | 161.00 | 167.00 | 167.00 | 34,200 |
| 27 may 2024 | 176.00 | 176.00 | 166.00 | 169.00 | 169.00 | 45,300 |
| 22 may 2024 | 173.00 | 178.00 | 172.00 | 176.00 | 176.00 | 95,000 |
| 21 may 2024 | 166.00 | 192.00 | 161.00 | 171.00 | 171.00 | 280,700 |
| 20 may 2024 | 165.00 | 170.00 | 154.00 | 166.00 | 166.00 | 54,800 |
| 17 may 2024 | 156.00 | 184.00 | 156.00 | 168.00 | 168.00 | 607,800 |
| 16 may 2024 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 63,600 |
| 15 may 2024 | 149.00 | 157.00 | 149.00 | 154.00 | 154.00 | 42,200 |
| 14 may 2024 | 154.00 | 154.00 | 147.00 | 150.00 | 150.00 | 40,100 |
| 13 may 2024 | 151.00 | 158.00 | 145.00 | 146.00 | 146.00 | 72,500 |
| 08 may 2024 | 150.00 | 159.00 | 140.00 | 152.00 | 152.00 | 32,500 |
| 07 may 2024 | 150.00 | 156.00 | 139.00 | 150.00 | 150.00 | 27,300 |
| 06 may 2024 | 146.00 | 157.00 | 133.00 | 149.00 | 149.00 | 72,300 |
| 03 may 2024 | 135.00 | 165.00 | 131.00 | 144.00 | 144.00 | 209,500 |
| 02 may 2024 | 149.00 | 154.00 | 131.00 | 135.00 | 135.00 | 131,100 |
| 30 abr 2024 | 144.00 | 150.00 | 144.00 | 149.00 | 149.00 | 334,500 |
| 29 abr 2024 | 140.00 | 148.00 | 138.00 | 144.00 | 144.00 | 93,300 |
| 26 abr 2024 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 24,800 |
| 25 abr 2024 | 134.00 | 160.00 | 134.00 | 139.00 | 139.00 | 341,100 |
| 24 abr 2024 | 139.00 | 140.00 | 131.00 | 139.00 | 139.00 | 138,400 |
| 23 abr 2024 | 120.00 | 150.00 | 120.00 | 138.00 | 138.00 | 299,300 |
| 22 abr 2024 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 9,300 |
| 19 abr 2024 | 123.00 | 130.00 | 110.00 | 128.00 | 128.00 | 73,500 |
| 18 abr 2024 | 130.00 | 135.00 | 126.00 | 126.00 | 126.00 | 48,200 |
| 17 abr 2024 | 141.00 | 141.00 | 130.00 | 136.00 | 136.00 | 158,000 |
| 16 abr 2024 | 156.00 | 165.00 | 130.00 | 141.00 | 141.00 | 853,100 |
| 05 abr 2024 | 108.00 | 145.00 | 105.00 | 145.00 | 145.00 | 786,900 |
| 04 abr 2024 | 111.00 | 117.00 | 101.00 | 108.00 | 108.00 | 363,300 |
| 03 abr 2024 | 126.00 | 126.00 | 115.00 | 118.00 | 118.00 | 128,900 |
| 02 abr 2024 | 133.00 | 133.00 | 120.00 | 126.00 | 126.00 | 166,100 |
| 01 abr 2024 | 153.00 | 153.00 | 123.00 | 133.00 | 133.00 | 153,300 |
| 28 mar 2024 | 156.00 | 165.00 | 150.00 | 154.00 | 154.00 | 90,900 |
| 27 mar 2024 | 164.00 | 167.00 | 155.00 | 162.00 | 162.00 | 222,900 |
| 26 mar 2024 | 167.00 | 167.00 | 160.00 | 165.00 | 165.00 | 56,700 |
| 25 mar 2024 | 167.00 | 167.00 | 155.00 | 165.00 | 165.00 | 65,200 |
| 22 mar 2024 | 159.00 | 166.00 | 154.00 | 165.00 | 165.00 | 27,200 |
| 21 mar 2024 | 163.00 | 163.00 | 153.00 | 163.00 | 163.00 | 85,300 |
| 20 mar 2024 | 165.00 | 165.00 | 150.00 | 163.00 | 163.00 | 316,700 |
| 19 mar 2024 | 183.00 | 183.00 | 167.00 | 171.00 | 171.00 | 499,600 |
| 18 mar 2024 | 188.00 | 190.00 | 184.00 | 184.00 | 184.00 | 138,200 |
| 15 mar 2024 | 190.00 | 192.00 | 183.00 | 190.00 | 190.00 | 84,800 |
| 14 mar 2024 | 195.00 | 197.00 | 191.00 | 192.00 | 192.00 | 277,400 |
| 13 mar 2024 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | 602,700 |
| 08 mar 2024 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 41,000 |
| 07 mar 2024 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 121,000 |
| 06 mar 2024 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 342,700 |
| 05 mar 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 135,700 |
| 04 mar 2024 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 62,500 |
| 01 mar 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 150,700 |
| 29 feb 2024 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | 64,200 |
| 28 feb 2024 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 349,900 |
| 27 feb 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 247,500 |
| 26 feb 2024 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 844,300 |
| 23 feb 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 488,000 |
| 22 feb 2024 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 458,900 |
| 21 feb 2024 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 172,100 |
| 20 feb 2024 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,118,800 |
| 19 feb 2024 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 286,700 |
| 16 feb 2024 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 436,200 |
| 15 feb 2024 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 464,400 |
| 13 feb 2024 | 220.00 | 226.00 | 214.00 | 220.00 | 220.00 | 627,300 |
| 12 feb 2024 | 216.00 | 226.00 | 216.00 | 220.00 | 220.00 | 766,400 |
| 07 feb 2024 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 262,600 |
| 06 feb 2024 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 340,300 |
| 05 feb 2024 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 284,600 |
| 02 feb 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 91,700 |
| 01 feb 2024 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 290,000 |
| 31 ene 2024 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 498,300 |
| 30 ene 2024 | 218.00 | 228.00 | 218.00 | 226.00 | 226.00 | 358,600 |
| 29 ene 2024 | 216.00 | 224.00 | 216.00 | 222.00 | 222.00 | 59,400 |
| 26 ene 2024 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 40,900 |
| 25 ene 2024 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 134,300 |
| 24 ene 2024 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 125,400 |
| 23 ene 2024 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 34,100 |
| 22 ene 2024 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 53,800 |
| 19 ene 2024 | 220.00 | 240.00 | 220.00 | 224.00 | 224.00 | 236,800 |
| 18 ene 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 34,200 |
| 17 ene 2024 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 82,700 |
| 16 ene 2024 | 222.00 | 230.00 | 220.00 | 222.00 | 222.00 | 177,500 |
| 15 ene 2024 | 224.00 | 246.00 | 212.00 | 222.00 | 222.00 | 990,700 |
| 12 ene 2024 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 207,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.