U.S. markets open in 6 hours 10 minutes

PT Grand House Mulia Tbk (HOMI.JK)

Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
140.00-4.00 (-2.78%)
Al cierre: 03:09PM WIB
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024150.00150.00140.00140.00140.0018,700
13 jun 2024142.00161.00133.00144.00144.0041,800
12 jun 2024134.00144.00103.00142.00142.00271,800
11 jun 2024155.00156.00139.00144.00144.00104,900
10 jun 2024158.00164.00155.00155.00155.0012,900
07 jun 2024160.00165.00148.00159.00159.007,700
06 jun 2024153.00159.00150.00159.00159.005,500
05 jun 2024159.00159.00152.00159.00159.0033,300
04 jun 2024161.00162.00155.00159.00159.0016,900
03 jun 2024164.00164.00150.00158.00158.0095,000
31 may 2024168.00169.00157.00165.00165.0072,200
30 may 2024172.00172.00166.00171.00171.004,100
29 may 2024160.00169.00160.00168.00168.0036,800
28 may 2024169.00169.00161.00167.00167.0034,200
27 may 2024176.00176.00166.00169.00169.0045,300
22 may 2024173.00178.00172.00176.00176.0095,000
21 may 2024166.00192.00161.00171.00171.00280,700
20 may 2024165.00170.00154.00166.00166.0054,800
17 may 2024156.00184.00156.00168.00168.00607,800
16 may 2024154.00156.00153.00156.00156.0063,600
15 may 2024149.00157.00149.00154.00154.0042,200
14 may 2024154.00154.00147.00150.00150.0040,100
13 may 2024151.00158.00145.00146.00146.0072,500
08 may 2024150.00159.00140.00152.00152.0032,500
07 may 2024150.00156.00139.00150.00150.0027,300
06 may 2024146.00157.00133.00149.00149.0072,300
03 may 2024135.00165.00131.00144.00144.00209,500
02 may 2024149.00154.00131.00135.00135.00131,100
30 abr 2024144.00150.00144.00149.00149.00334,500
29 abr 2024140.00148.00138.00144.00144.0093,300
26 abr 2024138.00141.00136.00140.00140.0024,800
25 abr 2024134.00160.00134.00139.00139.00341,100
24 abr 2024139.00140.00131.00139.00139.00138,400
23 abr 2024120.00150.00120.00138.00138.00299,300
22 abr 2024128.00128.00120.00120.00120.009,300
19 abr 2024123.00130.00110.00128.00128.0073,500
18 abr 2024130.00135.00126.00126.00126.0048,200
17 abr 2024141.00141.00130.00136.00136.00158,000
16 abr 2024156.00165.00130.00141.00141.00853,100
05 abr 2024108.00145.00105.00145.00145.00786,900
04 abr 2024111.00117.00101.00108.00108.00363,300
03 abr 2024126.00126.00115.00118.00118.00128,900
02 abr 2024133.00133.00120.00126.00126.00166,100
01 abr 2024153.00153.00123.00133.00133.00153,300
28 mar 2024156.00165.00150.00154.00154.0090,900
27 mar 2024164.00167.00155.00162.00162.00222,900
26 mar 2024167.00167.00160.00165.00165.0056,700
25 mar 2024167.00167.00155.00165.00165.0065,200
22 mar 2024159.00166.00154.00165.00165.0027,200
21 mar 2024163.00163.00153.00163.00163.0085,300
20 mar 2024165.00165.00150.00163.00163.00316,700
19 mar 2024183.00183.00167.00171.00171.00499,600
18 mar 2024188.00190.00184.00184.00184.00138,200
15 mar 2024190.00192.00183.00190.00190.0084,800
14 mar 2024195.00197.00191.00192.00192.00277,400
13 mar 2024198.00198.00194.00197.00197.00602,700
08 mar 2024202.00202.00198.00199.00199.0041,000
07 mar 2024200.00202.00199.00202.00202.00121,000
06 mar 2024200.00204.00199.00202.00202.00342,700
05 mar 2024204.00204.00200.00202.00202.00135,700
04 mar 2024206.00206.00202.00206.00206.0062,500
01 mar 2024210.00210.00206.00206.00206.00150,700
29 feb 2024210.00214.00210.00210.00210.0064,200
28 feb 2024214.00214.00210.00214.00214.00349,900
27 feb 2024214.00216.00212.00214.00214.00247,500
26 feb 2024214.00218.00212.00214.00214.00844,300
23 feb 2024212.00214.00210.00212.00212.00488,000
22 feb 2024212.00216.00210.00214.00214.00458,900
21 feb 2024214.00216.00210.00212.00212.00172,100
20 feb 2024218.00220.00212.00212.00212.001,118,800
19 feb 2024216.00224.00214.00220.00220.00286,700
16 feb 2024222.00224.00216.00218.00218.00436,200
15 feb 2024224.00226.00218.00222.00222.00464,400
13 feb 2024220.00226.00214.00220.00220.00627,300
12 feb 2024216.00226.00216.00220.00220.00766,400
07 feb 2024220.00224.00214.00216.00216.00262,600
06 feb 2024224.00226.00220.00220.00220.00340,300
05 feb 2024224.00224.00220.00224.00224.00284,600
02 feb 2024226.00226.00222.00224.00224.0091,700
01 feb 2024228.00228.00222.00226.00226.00290,000
31 ene 2024222.00228.00220.00224.00224.00498,300
30 ene 2024218.00228.00218.00226.00226.00358,600
29 ene 2024216.00224.00216.00222.00222.0059,400
26 ene 2024222.00224.00218.00220.00220.0040,900
25 ene 2024218.00224.00218.00224.00224.00134,300
24 ene 2024220.00228.00216.00224.00224.00125,400
23 ene 2024222.00226.00218.00224.00224.0034,100
22 ene 2024224.00228.00222.00228.00228.0053,800
19 ene 2024220.00240.00220.00224.00224.00236,800
18 ene 2024222.00226.00222.00224.00224.0034,200
17 ene 2024222.00226.00220.00222.00222.0082,700
16 ene 2024222.00230.00220.00222.00222.00177,500
15 ene 2024224.00246.00212.00222.00222.00990,700
12 ene 2024218.00218.00212.00212.00212.00207,800
11 ene 2024220.00224.00214.00218.00218.00215,800
10 ene 2024230.00242.00214.00226.00226.00519,800
09 ene 2024236.00242.00230.00236.00236.00140,200
08 ene 2024234.00242.00230.00236.00236.00205,900
05 ene 2024242.00244.00234.00236.00236.00156,500
04 ene 2024250.00250.00236.00242.00242.00223,200
*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...