Efek Terdaftar

GRAND HOUSE MULIA Tbk, PT

Security name
GRAND HOUSE MULIA Tbk
Issuer
GRAND HOUSE MULIA Tbk, PT
ISIN Code
ID1000157209
Short Code
HOMI
Type
Saham Biasa
Listing Date
10 September 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
157,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
787,500,000 (Total)
As of 17 Jan 2022
20.00% Scripless = 157,500,000.000
Local Percentage
20.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 1,405 1,330 1,340 5,540 741,213,000 20
25 Jan 2021 0 1,370 1,315 1,315 5,063 672,187,000 22
26 Jan 2021 0 1,365 1,295 1,320 7,126 939,405,000 28
27 Jan 2021 0 1,325 1,305 1,325 6,499 857,141,500 39
28 Jan 2021 0 1,375 1,305 1,310 7,989 1,051,134,000 51
29 Jan 2021 0 1,325 1,305 1,325 8,513 1,122,395,000 82
01 Feb 2021 0 1,345 1,310 1,345 16,033 2,128,934,000 102
03 Feb 2021 0 1,395 1,365 1,395 12,775 1,763,279,500 86
04 Feb 2021 0 1,445 1,390 1,400 10,530 1,471,924,500 63
05 Feb 2021 0 1,415 1,385 1,415 14,775 2,074,583,500 142
08 Feb 2021 0 1,435 1,405 1,430 14,984 2,122,933,000 118
09 Feb 2021 0 1,440 1,415 1,425 14,106 2,014,550,000 116
10 Feb 2021 0 1,430 1,410 1,425 12,628 1,791,002,500 79
11 Feb 2021 0 1,430 1,405 1,430 12,152 1,726,936,500 58
15 Feb 2021 0 1,480 1,430 1,455 13,929 2,009,351,500 94
16 Feb 2021 0 1,485 1,450 1,465 13,276 1,935,376,000 74
17 Feb 2021 0 1,470 1,445 1,445 11,046 1,605,689,000 79
18 Feb 2021 0 1,455 1,435 1,455 12,777 1,846,556,500 72
22 Feb 2021 0 1,485 1,450 1,480 13,525 1,982,666,500 108
24 Feb 2021 0 1,505 1,485 1,495 9,249 1,385,769,000 66
25 Feb 2021 0 1,500 1,480 1,485 13,001 1,940,339,000 89
01 Mar 2021 0 1,400 1,290 1,305 3,424 450,277,500 109
02 Mar 2021 0 1,325 1,235 1,235 1,175 149,486,000 51
03 Mar 2021 0 1,285 1,235 1,270 1,650 205,172,500 33
04 Mar 2021 0 1,350 1,280 1,350 8,195 1,090,024,000 63
09 Mar 2021 0 1,500 1,465 1,495 7,223 1,074,645,500 83
10 Mar 2021 0 1,620 1,505 1,590 7,557 1,170,550,500 132
12 Mar 2021 0 1,700 1,600 1,700 12,076 1,968,769,000 152
15 Mar 2021 0 1,850 1,685 1,730 12,355 2,105,485,500 115
16 Mar 2021 0 1,755 1,730 1,745 8,721 1,515,993,500 76
17 Mar 2021 0 1,750 1,730 1,730 7,789 1,354,709,500 54
18 Mar 2021 0 1,785 1,735 1,785 10,882 1,912,288,500 82
19 Mar 2021 0 1,790 1,765 1,770 8,818 1,562,176,500 59
22 Mar 2021 0 1,820 1,775 1,790 7,408 1,321,353,500 47
23 Mar 2021 0 1,840 1,795 1,840 11,326 2,055,401,500 79
24 Mar 2021 0 1,845 1,815 1,820 6,615 1,209,645,500 69
25 Mar 2021 0 1,930 1,825 1,930 13,971 2,609,585,500 323
26 Mar 2021 0 2,130 1,930 2,100 13,273 2,657,979,500 451
29 Mar 2021 0 2,190 2,100 2,150 11,169 2,395,564,000 225
30 Mar 2021 0 2,210 2,150 2,210 10,086 2,203,608,000 183
31 Mar 2021 0 2,230 2,140 2,150 9,240 2,017,902,000 194
01 Apr 2021 0 2,150 2,020 2,100 10,598 2,234,956,000 119
05 Apr 2021 0 2,110 2,070 2,070 8,471 1,768,515,000 115
06 Apr 2021 0 2,120 2,060 2,110 9,036 1,892,206,000 161
08 Apr 2021 0 2,160 2,120 2,140 9,625 2,054,251,000 90
09 Apr 2021 0 2,170 2,130 2,160 9,331 2,007,901,000 95
12 Apr 2021 0 2,170 2,140 2,140 7,345 1,578,174,000 67
13 Apr 2021 0 2,160 2,130 2,140 4,655 995,823,000 37
14 Apr 2021 0 2,230 2,140 2,220 10,636 2,312,501,000 116
15 Apr 2021 0 2,280 2,230 2,260 11,809 2,653,206,000 117
16 Apr 2021 0 2,310 2,260 2,280 10,502 2,396,973,000 173
19 Apr 2021 0 2,300 2,240 2,240 9,707 2,204,777,000 120
20 Apr 2021 0 2,240 2,210 2,210 5,616 1,248,401,000 92
21 Apr 2021 0 2,230 2,200 2,200 5,146 1,137,573,000 69
22 Apr 2021 0 2,260 2,210 2,230 11,108 2,477,454,000 153
23 Apr 2021 0 2,270 2,230 2,260 8,438 1,896,653,000 146
26 Apr 2021 0 2,270 2,220 2,220 6,254 1,403,408,000 109
27 Apr 2021 0 2,270 2,220 2,250 7,387 1,655,808,000 92
28 Apr 2021 0 2,310 2,250 2,290 9,383 2,142,997,000 213
29 Apr 2021 0 2,360 2,290 2,330 10,366 2,412,954,000 214
30 Apr 2021 0 2,360 2,330 2,330 6,167 1,446,131,000 90
03 May 2021 0 2,330 2,280 2,290 6,448 1,488,051,000 88
04 May 2021 0 2,330 2,280 2,300 7,002 1,610,357,000 98
05 May 2021 0 2,370 2,300 2,330 9,406 2,197,049,000 189
06 May 2021 0 2,370 2,320 2,330 6,968 1,636,155,000 124
07 May 2021 0 2,390 2,320 2,320 5,163 1,215,116,000 107
10 May 2021 0 2,400 2,320 2,390 9,936 2,351,512,000 168
11 May 2021 0 2,390 2,320 2,330 6,116 1,443,416,000 118
17 May 2021 0 2,330 2,210 2,210 4,430 1,010,346,000 120
18 May 2021 0 2,260 2,200 2,200 6,960 1,552,034,000 129
19 May 2021 0 2,200 2,150 2,150 5,419 1,180,660,000 129
20 May 2021 0 2,240 2,150 2,210 9,624 2,117,210,000 157
21 May 2021 0 2,260 2,220 2,240 6,523 1,462,939,000 105
24 May 2021 0 2,300 2,250 2,260 6,875 1,560,415,000 197
25 May 2021 0 2,370 2,260 2,340 11,532 2,676,488,000 222
27 May 2021 0 2,440 2,340 2,400 13,656 3,261,147,000 263
28 May 2021 0 2,500 2,400 2,450 9,509 2,322,988,000 269
31 May 2021 0 2,510 2,460 2,480 9,371 2,328,081,000 195
02 Jun 2021 0 2,520 2,480 2,480 5,510 1,375,480,000 120
03 Jun 2021 0 2,480 2,310 2,310 5,142 1,224,948,000 184
04 Jun 2021 0 2,310 2,210 2,230 6,242 1,406,571,000 152
07 Jun 2021 0 2,250 2,150 2,230 7,121 1,583,481,000 110
08 Jun 2021 0 2,230 2,110 2,170 5,396 1,176,751,000 83
09 Jun 2021 0 2,170 2,090 2,140 4,168 883,359,000 45
10 Jun 2021 0 2,140 2,000 2,050 4,094 840,931,000 114
11 Jun 2021 0 2,080 1,975 2,070 3,483 708,799,000 74
15 Jun 2021 0 2,080 1,965 2,050 3,679 745,125,500 65
16 Jun 2021 0 2,060 1,985 2,020 2,088 422,981,000 67
17 Jun 2021 0 2,040 2,000 2,030 1,913 387,905,000 58
18 Jun 2021 0 2,030 1,970 2,020 1,788 360,532,500 48
21 Jun 2021 0 2,030 1,985 2,030 1,830 369,351,000 30
22 Jun 2021 0 2,090 2,020 2,080 3,741 768,574,000 42
24 Jun 2021 0 2,080 2,020 2,060 1,627 337,517,000 15
25 Jun 2021 0 2,060 2,010 2,030 2,697 550,508,000 31
29 Jun 2021 0 2,040 2,020 2,030 2,513 508,624,000 13
30 Jun 2021 0 2,040 1,995 2,040 1,801 361,077,500 12
01 Jul 2021 0 2,040 1,990 2,040 2,558 516,869,000 14
06 Jul 2021 0 2,040 1,995 2,040 1,071 217,377,000 10
07 Jul 2021 0 2,040 1,980 2,030 913 182,592,000 17
08 Jul 2021 0 2,030 1,935 2,000 1,105 219,366,000 36
09 Jul 2021 0 2,000 1,970 2,000 1,089 216,701,000 15
12 Jul 2021 0 2,000 1,960 1,995 1,407 277,959,500 35
13 Jul 2021 0 1,995 1,955 1,995 1,827 360,361,000 28
14 Jul 2021 0 2,010 1,965 2,010 939 187,686,000 11
15 Jul 2021 0 2,020 2,000 2,020 1,612 323,257,000 7
16 Jul 2021 0 2,020 1,970 2,010 1,412 284,610,000 17
19 Jul 2021 0 2,030 1,950 2,030 1,817 363,643,000 38
21 Jul 2021 0 2,010 1,890 1,950 1,085 213,935,000 48
22 Jul 2021 0 1,960 1,850 1,960 191 36,319,500 51
23 Jul 2021 0 1,970 1,825 1,970 148 28,356,000 37
26 Jul 2021 0 2,000 1,880 2,000 238 46,813,000 28
28 Jul 2021 0 2,000 1,930 2,000 62 12,226,500 25
29 Jul 2021 0 2,000 1,940 2,000 56 11,021,000 21
30 Jul 2021 0 2,010 1,940 1,995 64 12,630,000 25
02 Aug 2021 0 1,995 1,940 1,985 75 14,719,500 25
03 Aug 2021 0 1,995 1,935 1,995 164 32,390,000 27
04 Aug 2021 0 2,010 1,945 2,010 116 23,078,500 19
05 Aug 2021 0 2,030 1,960 2,020 114 22,902,000 16
06 Aug 2021 0 2,020 1,970 2,000 68 13,484,000 14
09 Aug 2021 0 2,000 1,950 1,990 57 11,236,500 12
10 Aug 2021 0 2,000 1,950 2,000 86 17,037,500 15
12 Aug 2021 0 2,010 1,980 2,010 82 16,418,000 14
13 Aug 2021 0 2,010 1,980 1,990 420 83,430,000 23
18 Aug 2021 0 2,000 1,955 1,980 291 57,967,000 15
19 Aug 2021 0 1,980 1,950 1,965 623 122,907,000 14
20 Aug 2021 0 1,980 1,935 1,980 261 51,418,000 16
23 Aug 2021 0 1,995 1,940 1,960 440 87,310,000 19
24 Aug 2021 0 1,975 1,920 1,950 1,070 210,396,500 25
25 Aug 2021 0 1,965 1,900 1,965 514 100,395,500 27
26 Aug 2021 0 1,975 1,935 1,975 461 90,555,000 35
27 Aug 2021 0 1,985 1,925 1,980 155 30,599,500 26
30 Aug 2021 0 1,985 1,940 1,970 599 118,014,000 20
31 Aug 2021 0 1,970 1,930 1,950 295 57,865,000 19
01 Sep 2021 0 1,965 1,920 1,935 309 60,122,500 31
02 Sep 2021 0 1,945 1,895 1,925 151 29,180,000 25
03 Sep 2021 0 1,940 1,895 1,940 152 29,219,500 27
06 Sep 2021 0 1,940 1,840 1,900 77 14,518,000 31
08 Sep 2021 0 1,925 1,885 1,920 377 71,933,000 32
09 Sep 2021 0 1,925 1,870 1,925 398 75,828,500 22
10 Sep 2021 0 1,930 1,875 1,930 284 53,924,500 24
13 Sep 2021 0 1,930 1,880 1,910 331 62,865,500 31
14 Sep 2021 0 1,935 1,915 1,925 213 41,033,500 11
15 Sep 2021 0 1,925 1,875 1,890 72 13,614,000 22
16 Sep 2021 0 1,895 1,860 1,880 150 28,162,500 26
17 Sep 2021 0 1,905 1,880 1,900 186 35,206,500 16
20 Sep 2021 0 1,915 1,870 1,910 311 58,995,000 30
21 Sep 2021 0 1,930 1,860 1,880 302 57,468,500 34
23 Sep 2021 0 1,950 1,860 1,910 291 55,830,000 37
24 Sep 2021 0 1,915 1,860 1,900 129 24,496,000 31
27 Sep 2021 0 1,900 1,850 1,895 43 8,063,000 21
28 Sep 2021 0 1,905 1,845 1,870 338 64,207,500 19
29 Sep 2021 0 1,875 1,820 1,850 1,183 220,324,500 33
04 Oct 2021 0 1,815 1,770 1,800 3,664 656,261,000 56
05 Oct 2021 0 1,800 1,700 1,760 4,356 767,736,000 85
06 Oct 2021 0 1,765 1,680 1,750 6,123 1,053,037,000 104
07 Oct 2021 0 1,785 1,680 1,785 6,524 1,122,223,500 120
08 Oct 2021 0 1,825 1,755 1,805 6,058 1,092,240,000 72
11 Oct 2021 0 1,820 1,780 1,810 5,801 1,045,061,500 65
12 Oct 2021 0 1,830 1,770 1,790 6,204 1,120,468,000 67
13 Oct 2021 0 1,795 1,745 1,750 3,857 684,386,500 43
14 Oct 2021 0 1,755 1,710 1,730 7,726 1,338,455,000 68
15 Oct 2021 0 1,740 1,680 1,710 4,698 810,088,000 45
18 Oct 2021 0 1,745 1,710 1,745 6,683 1,156,896,500 64
19 Oct 2021 0 1,780 1,705 1,775 6,802 1,197,905,500 64
21 Oct 2021 0 1,795 1,680 1,680 4,006 713,963,000 57
22 Oct 2021 0 1,750 1,650 1,750 8,498 1,460,304,000 89
25 Oct 2021 0 1,775 1,700 1,730 3,342 589,318,500 61
26 Oct 2021 0 1,745 1,690 1,710 5,347 921,583,000 53
28 Oct 2021 0 1,710 1,650 1,710 8,958 1,514,002,000 61
29 Oct 2021 0 1,720 1,630 1,690 5,238 886,940,500 58
02 Nov 2021 0 1,735 1,700 1,730 3,784 652,358,000 48
03 Nov 2021 0 1,745 1,690 1,740 2,102 365,511,500 34
04 Nov 2021 0 1,750 1,720 1,730 1,425 248,031,500 28
05 Nov 2021 0 1,740 1,690 1,720 2,601 450,373,000 36
08 Nov 2021 0 1,730 1,670 1,715 1,690 291,354,500 28
09 Nov 2021 0 1,735 1,720 1,735 2,051 354,808,000 13
10 Nov 2021 0 1,760 1,740 1,745 3,474 606,903,000 20
11 Nov 2021 0 1,760 1,735 1,735 1,789 313,134,500 31
12 Nov 2021 0 1,740 1,725 1,725 2,412 417,953,500 28
15 Nov 2021 0 1,735 1,715 1,715 2,776 478,784,000 24
17 Nov 2021 0 1,735 1,720 1,730 2,246 388,580,000 20
18 Nov 2021 0 1,750 1,720 1,720 3,001 520,572,000 33
19 Nov 2021 0 1,725 1,705 1,725 2,760 473,415,000 29
22 Nov 2021 0 1,735 1,720 1,725 2,635 455,465,000 25
23 Nov 2021 0 1,730 1,715 1,715 2,812 483,998,000 27
24 Nov 2021 0 1,725 1,700 1,700 3,605 617,680,000 32
26 Nov 2021 0 1,710 1,680 1,680 4,059 687,597,000 38
01 Dec 2021 0 1,670 1,645 1,655 3,735 620,916,000 46
03 Dec 2021 0 1,675 1,660 1,660 3,298 549,500,500 27
06 Dec 2021 0 1,665 1,645 1,665 3,350 554,482,500 29
07 Dec 2021 0 1,685 1,665 1,680 3,153 528,181,000 29
08 Dec 2021 0 1,685 1,665 1,685 3,350 559,925,000 33
09 Dec 2021 0 1,700 1,675 1,675 4,239 715,101,000 42
14 Dec 2021 0 1,670 1,635 1,645 6,413 1,059,406,000 65
15 Dec 2021 0 1,655 1,635 1,650 3,780 621,480,000 31
16 Dec 2021 0 1,660 1,630 1,635 4,055 667,806,000 34
17 Dec 2021 0 1,645 1,620 1,645 3,844 628,540,500 36
21 Dec 2021 0 1,635 1,620 1,630 2,326 378,937,500 23
23 Dec 2021 0 1,645 1,630 1,640 3,493 572,705,500 23
28 Dec 2021 0 1,640 1,615 1,630 4,554 740,461,500 27
30 Dec 2021 0 1,635 1,600 1,625 5,581 898,913,500 49
03 Jan 2022 0 1,655 1,625 1,645 5,919 971,070,500 43
04 Jan 2022 0 1,645 1,625 1,630 2,918 476,421,000 17
07 Jan 2022 0 1,630 1,605 1,620 4,781 773,993,000 24
12 Jan 2022 0 1,615 1,595 1,610 4,260 683,427,000 21
13 Jan 2022 0 1,615 1,595 1,600 4,919 789,072,500 25
17 Jan 2022 0 1,585 1,560 1,565 5,929 931,149,000 28

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 Dec 2021 03 Jan 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 30 Dec 2020 26 Jan 2021 Active