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 7 May 2021
20.00% Scripless = 157,500,000.000
Local Percentage
19.89%
Foreign Percentage
0.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Sep 2020 0 474 470 474 316 14,948,400 18
11 Sep 2020 0 590 590 590 464 27,376,000 19
14 Sep 2020 0 735 735 735 719 52,846,500 28
15 Sep 2020 0 900 685 735 19,872 1,562,723,500 808
16 Sep 2020 0 755 685 730 5,322 368,838,000 151
17 Sep 2020 0 730 680 685 4,738 325,973,500 52
21 Sep 2020 0 695 620 620 8,415 527,967,500 43
24 Sep 2020 0 735 660 685 13,718 912,651,500 65
25 Sep 2020 0 735 685 685 15,906 1,098,042,500 59
28 Sep 2020 0 735 665 705 15,401 1,076,436,000 55
29 Sep 2020 0 755 715 745 16,449 1,188,892,000 83
30 Sep 2020 0 790 735 790 12,494 930,769,500 71
01 Oct 2020 0 965 800 955 16,237 1,332,757,000 127
02 Oct 2020 0 1,005 905 910 10,582 963,720,500 55
05 Oct 2020 0 980 910 975 12,313 1,125,467,500 50
06 Oct 2020 0 1,025 965 995 16,555 1,600,119,500 44
07 Oct 2020 0 1,025 960 965 12,256 1,182,696,000 28
08 Oct 2020 0 1,020 965 1,020 13,619 1,325,264,500 37
09 Oct 2020 0 1,070 980 990 10,130 992,863,000 33
12 Oct 2020 0 1,040 980 1,035 13,622 1,347,737,500 31
13 Oct 2020 0 1,085 985 995 10,511 1,035,493,000 27
14 Oct 2020 0 1,095 980 985 13,326 1,316,883,500 43
16 Oct 2020 0 1,050 995 1,000 12,754 1,275,242,000 20
19 Oct 2020 0 1,050 985 995 11,388 1,137,725,500 22
20 Oct 2020 0 1,010 980 985 13,465 1,335,240,500 35
21 Oct 2020 0 1,035 970 970 10,711 1,047,922,500 26
22 Oct 2020 0 1,020 940 940 13,879 1,336,412,500 33
23 Oct 2020 0 1,095 920 920 11,558 1,082,863,500 36
26 Oct 2020 0 1,010 905 920 14,822 1,355,910,000 32
27 Oct 2020 0 1,020 910 910 12,864 1,183,070,000 25
02 Nov 2020 0 1,090 910 930 12,356 1,142,989,000 15
03 Nov 2020 0 1,055 935 970 14,000 1,330,145,000 21
04 Nov 2020 0 1,005 975 995 11,314 1,112,409,000 27
06 Nov 2020 0 1,020 1,000 1,005 11,411 1,150,865,000 22
09 Nov 2020 0 1,025 980 990 11,553 1,173,127,500 21
10 Nov 2020 0 1,040 990 1,000 11,005 1,107,712,500 15
11 Nov 2020 0 1,050 995 995 13,337 1,342,162,500 21
16 Nov 2020 0 1,055 995 995 11,766 1,199,023,500 20
17 Nov 2020 0 1,010 975 1,000 10,962 1,088,746,000 15
23 Nov 2020 0 1,050 990 1,000 11,691 1,164,116,000 17
25 Nov 2020 0 1,040 965 1,020 14,056 1,405,250,500 61
27 Nov 2020 0 1,050 1,010 1,015 13,895 1,416,314,000 24
30 Nov 2020 0 1,065 1,005 1,025 14,146 1,437,588,500 45
01 Dec 2020 0 1,075 1,015 1,045 14,873 1,529,477,000 43
03 Dec 2020 0 1,195 1,100 1,120 11,475 1,296,968,000 29
04 Dec 2020 0 1,140 1,100 1,120 14,511 1,623,869,500 40
07 Dec 2020 0 1,140 1,085 1,135 14,003 1,560,235,500 27
08 Dec 2020 0 1,185 1,125 1,150 13,209 1,510,475,000 26
10 Dec 2020 0 1,200 1,115 1,160 11,445 1,317,283,000 25
11 Dec 2020 0 1,185 1,150 1,170 12,752 1,482,527,000 26
14 Dec 2020 0 1,250 1,185 1,240 11,227 1,364,928,500 28
15 Dec 2020 0 1,290 1,220 1,220 10,478 1,305,160,500 15
16 Dec 2020 0 1,270 1,180 1,195 10,568 1,283,560,500 32
17 Dec 2020 0 1,245 1,150 1,205 10,535 1,241,225,500 55
18 Dec 2020 0 1,240 1,155 1,225 12,027 1,454,065,000 33
21 Dec 2020 0 1,260 1,205 1,235 12,157 1,490,506,500 32
22 Dec 2020 0 1,285 1,220 1,240 12,395 1,527,490,500 26
23 Dec 2020 0 1,260 1,220 1,245 11,671 1,438,539,000 26
28 Dec 2020 0 1,295 1,245 1,275 11,817 1,489,677,000 32
29 Dec 2020 0 1,325 1,245 1,300 11,315 1,449,854,000 36
30 Dec 2020 0 1,350 1,300 1,320 11,017 1,444,766,000 27
04 Jan 2021 0 1,370 1,300 1,325 15,582 2,050,879,500 46
05 Jan 2021 0 1,365 1,310 1,325 6,245 822,869,000 22
07 Jan 2021 0 1,345 1,295 1,330 9,876 1,302,472,500 27
08 Jan 2021 0 1,380 1,315 1,340 9,947 1,324,167,500 33
11 Jan 2021 0 1,390 1,315 1,360 14,906 2,006,997,000 52
12 Jan 2021 0 1,410 1,330 1,380 3,841 513,032,500 17
13 Jan 2021 0 1,430 1,330 1,350 8,450 1,135,875,000 28
14 Jan 2021 0 1,400 1,310 1,330 8,641 1,155,533,500 54
15 Jan 2021 0 1,380 1,310 1,310 6,554 862,920,000 22
18 Jan 2021 0 1,335 1,285 1,290 4,305 555,248,000 16
19 Jan 2021 0 1,610 1,295 1,495 4,391 591,534,500 41
20 Jan 2021 0 1,510 1,400 1,400 8,860 1,267,595,000 50
21 Jan 2021 0 1,395 1,350 1,355 5,306 730,573,500 28
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Dec 2020 26 Jan 2021 Active