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
50.00
Current Amount
1,575,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,575,000,000 (Total)
As of 28 Apr 2025
100.00% Scripless = 1,575,000,000.000
Local Percentage
99.46%
Foreign Percentage
0.54%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 165 131 144 2,095 31,808,500 257
06 May 2024 0 157 133 149 723 10,178,500 94
07 May 2024 0 156 139 150 273 4,116,900 33
13 May 2024 0 158 145 146 725 10,971,100 84
14 May 2024 0 154 147 150 401 6,022,400 30
16 May 2024 0 156 153 156 636 9,797,500 23
17 May 2024 0 184 156 168 6,078 105,739,600 459
20 May 2024 0 170 154 166 548 8,768,600 76
22 May 2024 0 178 172 176 950 16,683,700 93
29 May 2024 0 169 160 168 368 6,094,800 30
03 Jun 2024 0 164 150 158 950 14,778,900 61
05 Jun 2024 0 159 152 159 333 5,238,900 18
06 Jun 2024 0 159 150 159 55 856,500 10
07 Jun 2024 0 165 148 159 77 1,192,200 23
13 Jun 2024 0 161 133 144 418 6,111,300 61
14 Jun 2024 0 150 140 140 187 2,678,300 17
21 Jun 2024 0 151 142 145 394 5,716,500 30
24 Jun 2024 0 154 145 151 89 1,325,000 17
25 Jun 2024 0 150 147 150 170 2,537,300 18
26 Jun 2024 0 151 147 147 484 7,174,400 24
27 Jun 2024 0 161 147 147 1,194 18,233,700 86
02 Jul 2024 0 158 147 150 860 12,800,700 52
05 Jul 2024 0 151 142 148 112 1,665,100 21
09 Jul 2024 0 150 141 146 509 7,474,600 49
10 Jul 2024 0 150 142 150 248 3,697,100 10
11 Jul 2024 0 151 143 150 26 377,800 8
12 Jul 2024 0 150 145 147 314 4,622,600 16
17 Jul 2024 0 149 146 149 135 2,010,800 25
18 Jul 2024 0 151 146 149 165 2,427,100 14
22 Jul 2024 0 149 145 149 175 2,554,800 14
25 Jul 2024 0 149 143 149 249 3,601,000 26
26 Jul 2024 0 149 144 148 474 7,001,300 15
30 Jul 2024 0 149 135 148 315 4,459,100 28
02 Aug 2024 0 142 134 142 183 2,558,000 23
05 Aug 2024 0 148 135 142 1,108 15,636,100 90
06 Aug 2024 0 148 136 141 320 4,594,600 28
07 Aug 2024 0 142 137 140 518 7,114,500 30
12 Aug 2024 137 147 137 139 363 5,025,300 20
13 Aug 2024 136 138 135 137 451 6,140,300 24
14 Aug 2024 136 136 135 136 596 8,075,900 22
15 Aug 2024 136 137 131 136 460 6,181,800 27
16 Aug 2024 130 136 130 136 138 1,872,100 14
19 Aug 2024 136 137 133 135 433 5,855,900 14
20 Aug 2024 135 136 134 136 102 1,380,400 9
21 Aug 2024 136 136 133 135 184 2,462,300 22
22 Aug 2024 132 136 130 134 289 3,837,800 23
26 Aug 2024 140 140 136 138 315 4,336,700 20
27 Aug 2024 136 136 131 133 369 4,938,300 33
28 Aug 2024 138 138 132 135 177 2,396,600 15
29 Aug 2024 137 139 132 135 218 2,946,000 34
26 Sep 2024 230 230 214 220 249,496 5,538,746,000 707
27 Sep 2024 220 222 216 220 246,923 5,403,153,200 574
30 Sep 2024 220 222 208 214 256,295 5,550,521,600 773
01 Oct 2024 214 220 210 210 252,210 5,450,386,200 860
02 Oct 2024 210 216 200 202 270,110 5,629,574,600 892
03 Oct 2024 204 242 204 232 411,500 9,524,815,400 5,892
04 Oct 2024 232 236 218 226 273,400 6,141,958,200 1,341
07 Oct 2024 228 232 208 212 274,513 6,097,762,600 1,088
08 Oct 2024 216 222 204 210 273,383 5,731,480,800 895
09 Oct 2024 210 226 208 218 265,621 5,775,931,200 1,148
10 Oct 2024 218 224 208 218 269,788 5,915,445,600 1,395
11 Oct 2024 220 232 212 212 487,663 10,792,020,800 1,437
14 Oct 2024 212 226 212 224 463,721 10,195,446,000 1,493
15 Oct 2024 224 228 220 224 304,204 6,782,006,400 1,348
16 Oct 2024 220 228 220 224 251,761 5,680,826,000 1,385
17 Oct 2024 226 228 222 226 221,481 4,984,607,400 1,101
18 Oct 2024 228 270 224 248 104,871 2,597,140,600 2,311
21 Oct 2024 252 284 242 268 138,346 3,610,529,000 2,216
22 Oct 2024 268 310 262 294 212,688 6,078,768,400 2,060
23 Oct 2024 296 366 294 366 260,118 8,880,903,800 3,933
18 Dec 2024 398 398 330 366 26,541 1,009,200,800 216
19 Dec 2024 332 332 330 330 1,206 40,010,600 40
20 Dec 2024 300 326 298 326 5,462 177,863,000 91
23 Dec 2024 302 358 302 358 5,006 167,388,000 106
24 Dec 2024 390 390 362 386 8,363 321,910,200 144
27 Dec 2024 376 376 358 376 3,861 142,941,600 85
30 Dec 2024 376 376 370 370 2,157 80,426,400 78
02 Jan 2025 370 408 316 330 196,437 7,052,872,200 2,027
03 Jan 2025 326 358 300 330 106,756 3,486,958,200 728
06 Jan 2025 330 348 302 318 165,625 5,340,554,200 965
07 Jan 2025 318 352 312 348 168,244 5,454,279,800 1,051
08 Jan 2025 348 366 334 352 46,731 1,651,592,800 627
09 Jan 2025 352 364 352 364 132,167 4,694,056,400 830
10 Jan 2025 374 378 362 362 83,437 3,086,046,000 592
13 Jan 2025 362 392 360 388 172,786 6,288,117,600 829
14 Jan 2025 392 480 390 416 172,424 7,273,182,200 2,953
15 Jan 2025 426 428 366 384 129,591 5,164,098,000 1,251
16 Jan 2025 412 412 320 386 162,104 5,800,166,400 1,239
17 Jan 2025 384 400 352 400 149,345 5,560,659,200 820
20 Jan 2025 398 496 398 468 293,874 13,451,191,400 4,681
21 Jan 2025 468 476 452 464 154,210 7,184,644,000 1,745
22 Jan 2025 456 472 440 440 150,806 6,986,725,200 2,092
23 Jan 2025 440 448 430 434 129,577 5,706,788,200 1,101
24 Jan 2025 434 440 430 432 88,952 3,868,396,800 370
30 Jan 2025 434 438 410 424 143,741 6,189,516,200 736
31 Jan 2025 422 432 418 424 140,363 5,996,105,800 971
03 Feb 2025 418 424 408 408 70,271 2,903,529,200 700
04 Feb 2025 406 406 394 398 73,413 2,926,076,200 312
05 Feb 2025 398 438 386 392 7,464 297,404,600 266
06 Feb 2025 392 416 390 406 2,149 86,093,400 141
07 Feb 2025 408 414 398 400 2,192 89,093,800 58
10 Feb 2025 396 396 368 372 516 19,387,400 63
11 Feb 2025 372 372 322 342 1,381 47,243,400 95
12 Feb 2025 330 342 286 324 5,490 167,298,200 300
13 Feb 2025 326 330 306 312 556 17,631,800 100
14 Feb 2025 312 312 302 310 521 15,978,800 51
19 Feb 2025 386 386 290 300 5,499 183,094,400 633
20 Feb 2025 302 350 302 318 5,242 168,296,600 594
21 Feb 2025 318 330 306 314 1,823 57,446,400 107
24 Feb 2025 314 330 310 318 4,250 133,929,400 90
25 Feb 2025 316 320 306 312 5,084 159,012,200 109
26 Feb 2025 310 328 308 324 1,102 34,264,400 45
27 Feb 2025 320 320 314 314 1,283 40,540,600 42
28 Feb 2025 310 324 304 314 498 15,314,400 42
03 Mar 2025 312 312 310 310 456 14,191,000 36
04 Mar 2025 320 320 300 308 613 18,941,600 42
05 Mar 2025 308 330 308 318 208 6,679,200 38
06 Mar 2025 312 318 270 318 666 20,472,200 69
07 Mar 2025 318 318 306 312 71 2,195,800 20
10 Mar 2025 300 312 282 302 957 28,256,400 81
11 Mar 2025 302 310 300 308 144 4,447,200 16
12 Mar 2025 300 312 296 306 5,326 161,444,000 38
13 Mar 2025 306 350 280 298 1,260 38,594,600 137
14 Mar 2025 302 302 288 288 83 2,416,600 13
17 Mar 2025 288 300 278 292 3,650 107,317,400 39
18 Mar 2025 280 296 250 294 5,493 145,919,400 49
19 Mar 2025 290 294 276 292 22 639,000 14
20 Mar 2025 278 298 278 284 81 2,310,000 25
21 Mar 2025 284 286 260 282 91 2,455,600 14
24 Mar 2025 270 286 260 280 179 4,762,200 26
25 Mar 2025 278 280 250 280 116 3,144,200 17
26 Mar 2025 278 278 238 268 314 8,471,800 44
27 Mar 2025 268 290 268 286 58 1,632,400 13
08 Apr 2025 256 286 250 280 58 1,541,400 18
09 Apr 2025 256 280 238 238 1,063 26,162,800 130
10 Apr 2025 238 238 204 218 2,516 54,989,800 253
11 Apr 2025 216 218 204 204 837 17,355,600 142
14 Apr 2025 200 216 200 210 275 5,666,400 38
15 Apr 2025 210 220 210 218 4,857 104,506,200 48
16 Apr 2025 218 224 210 218 704 15,178,000 52
17 Apr 2025 216 224 204 216 115 2,459,400 47
21 Apr 2025 224 224 200 216 2,306 48,081,000 130
22 Apr 2025 216 270 212 228 14,450 332,575,400 576
23 Apr 2025 232 232 220 220 498 11,253,400 46
24 Apr 2025 220 228 216 220 438 9,600,600 57
25 Apr 2025 228 228 208 216 1,550 33,100,000 146
28 Apr 2025 216 226 212 224 8,718 191,861,000 80

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2024 25 Jun 2024 Active
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Proxy Voting   - 30 Jun 2022 25 Jul 2022 Active
Mandatory Conversion (1 HOMI : 2 HOMI ) - 21 Jun 2022 22 Jun 2022 Active
Proxy Voting   - 10 May 2022 02 Jun 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online