Efek Terdaftar

HOMECO VICTORIA MAKMUR Tbk, PT

Security name
HOMECO VICTORIA MAKMUR Tbk
Issuer
HOMECO VICTORIA MAKMUR Tbk, PT
ISIN Code
ID1000203003
Short Code
LIVE
Type
Saham Biasa
Listing Date
12 Februari 2024
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
808,350,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
4,593,005,014 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 187 178 183 258,386 4,728,060,400 850
06 May 2024 0 190 183 187 255,435 4,777,115,900 895
07 May 2024 0 190 182 185 276,746 5,139,500,300 816
08 May 2024 0 185 180 182 206,891 3,773,027,500 670
13 May 2024 0 186 180 181 223,892 4,089,849,100 760
14 May 2024 0 184 177 179 187,133 3,370,876,900 555
15 May 2024 0 197 176 197 380,429 7,132,658,900 1,870
16 May 2024 0 200 184 185 264,161 5,061,644,400 1,540
17 May 2024 0 185 179 181 238,254 4,337,990,600 696
20 May 2024 0 186 179 184 226,172 4,139,071,000 963
21 May 2024 0 186 180 184 224,158 4,089,529,400 556
22 May 2024 0 191 180 189 233,442 4,341,958,000 1,136
27 May 2024 0 192 185 185 241,811 4,571,389,000 831
28 May 2024 0 208 180 204 594,282 11,512,687,200 2,446
29 May 2024 0 212 202 206 184,763 3,824,778,200 1,117
30 May 2024 0 214 204 212 184,789 3,861,739,600 859
31 May 2024 0 214 204 214 192,541 4,038,906,000 691
03 Jun 2024 0 224 206 220 218,863 4,747,931,200 889
04 Jun 2024 0 232 212 230 235,884 5,190,491,800 907
05 Jun 2024 0 238 230 234 190,745 4,450,575,200 933
06 Jun 2024 0 244 232 242 202,626 4,824,543,200 833
07 Jun 2024 0 254 240 252 252,221 6,270,067,200 1,221
10 Jun 2024 0 258 240 246 368,780 9,212,292,200 1,480
11 Jun 2024 0 264 246 254 330,587 8,398,444,000 1,532
12 Jun 2024 0 264 250 256 269,115 6,920,485,800 1,221
13 Jun 2024 0 262 250 250 182,669 4,699,060,200 1,009
14 Jun 2024 0 258 244 252 175,913 4,420,666,600 772
19 Jun 2024 0 272 250 268 296,671 7,810,488,000 1,626
20 Jun 2024 0 274 260 266 295,145 7,936,383,200 1,700
21 Jun 2024 0 274 264 266 210,159 5,656,605,000 810
24 Jun 2024 0 272 264 270 113,555 3,052,620,400 692
25 Jun 2024 0 276 268 276 114,040 3,109,243,600 571
26 Jun 2024 0 286 274 278 114,860 3,199,230,400 743
27 Jun 2024 0 286 278 282 108,335 3,050,088,000 655
28 Jun 2024 0 284 276 276 122,944 3,437,498,800 557
01 Jul 2024 0 280 272 272 149,844 4,135,175,000 651
02 Jul 2024 0 276 268 274 159,845 4,346,214,200 784
03 Jul 2024 0 280 272 278 100,794 2,795,186,200 554
04 Jul 2024 0 280 274 276 78,372 2,171,428,600 696
05 Jul 2024 0 276 268 272 99,958 2,713,713,200 650
08 Jul 2024 0 276 266 272 112,440 3,038,564,600 1,027
10 Jul 2024 0 280 274 274 87,714 2,418,718,000 635
11 Jul 2024 0 278 270 270 79,970 2,177,471,200 609
12 Jul 2024 0 276 270 270 77,958 2,130,150,000 1,322
15 Jul 2024 0 274 268 268 95,391 2,581,300,400 838
16 Jul 2024 0 276 242 242 78,918 2,088,809,600 1,177
17 Jul 2024 0 238 193 222 616,547 13,112,447,800 4,038
18 Jul 2024 0 230 210 214 144,455 3,170,358,400 1,091
19 Jul 2024 0 220 204 212 103,488 2,197,295,800 700
22 Jul 2024 0 216 202 214 47,171 994,062,800 485
23 Jul 2024 0 224 212 216 106,109 2,310,513,800 724
24 Jul 2024 0 216 210 216 40,374 860,941,600 239
25 Jul 2024 0 216 208 208 47,538 1,003,246,400 376
26 Jul 2024 0 210 206 208 6,429 133,423,400 117
29 Jul 2024 0 210 204 210 26,302 543,985,400 188
30 Jul 2024 0 214 210 212 18,380 388,724,400 186
31 Jul 2024 0 214 208 210 17,807 373,700,000 269
01 Aug 2024 0 222 208 212 37,086 792,338,000 365
02 Aug 2024 0 220 210 210 65,905 1,412,531,200 357
05 Aug 2024 0 214 200 204 72,137 1,486,493,800 427
06 Aug 2024 0 210 204 206 26,787 554,814,000 136
07 Aug 2024 0 208 204 206 43,421 889,232,200 205
08 Aug 2024 0 208 202 206 115,384 2,365,627,000 285
09 Aug 2024 0 210 200 202 105,690 2,166,234,000 351
12 Aug 2024 206 230 206 206 178,140 3,829,617,600 1,873
13 Aug 2024 208 208 204 204 32,203 662,045,200 277
14 Aug 2024 206 208 204 204 32,721 673,997,400 271
15 Aug 2024 206 212 204 206 16,312 339,558,000 195
16 Aug 2024 206 206 202 204 19,273 393,844,000 213
19 Aug 2024 204 206 202 204 27,461 560,387,400 201
20 Aug 2024 204 206 202 204 27,176 553,513,400 188
21 Aug 2024 206 206 200 204 47,392 959,830,600 235
22 Aug 2024 204 208 204 206 11,642 239,685,800 127
26 Aug 2024 204 206 204 206 11,269 230,628,600 112
27 Aug 2024 204 206 204 206 7,888 161,367,200 83
28 Aug 2024 208 208 204 206 13,698 280,805,400 157
29 Aug 2024 204 206 202 204 16,870 344,555,600 184
26 Sep 2024 193 193 187 187 13,567 257,452,800 157
27 Sep 2024 189 191 184 190 10,368 196,052,900 102
30 Sep 2024 190 192 189 189 20,652 392,488,300 82
01 Oct 2024 191 194 186 186 13,932 264,746,500 173
02 Oct 2024 186 204 186 191 18,956 363,871,500 217
03 Oct 2024 192 195 190 195 126,065 2,401,962,700 226
04 Oct 2024 196 202 195 202 44,308 879,210,700 516
07 Oct 2024 190 210 190 208 42,221 866,141,000 469
08 Oct 2024 206 210 204 208 184,944 3,815,704,200 331
09 Oct 2024 208 208 202 202 15,442 317,469,400 220
10 Oct 2024 204 252 202 252 770,086 18,642,497,000 5,443
11 Oct 2024 270 270 226 226 541,371 13,241,242,000 4,590
14 Oct 2024 226 232 222 226 64,472 1,465,663,000 953
15 Oct 2024 226 230 224 226 39,453 896,959,400 472
16 Oct 2024 228 234 226 230 49,605 1,143,558,000 577
17 Oct 2024 230 254 230 254 490,236 12,169,336,400 3,026
18 Oct 2024 258 264 248 262 225,850 5,818,534,200 2,021
21 Oct 2024 260 262 252 252 41,505 1,064,210,400 525
22 Oct 2024 252 254 242 248 32,926 817,271,200 477
23 Oct 2024 248 248 242 246 20,003 487,953,800 196
24 Oct 2024 248 252 242 250 50,418 1,249,238,400 849
25 Oct 2024 250 250 242 246 22,756 557,971,200 217
28 Oct 2024 246 276 242 248 204,638 5,293,150,200 2,688
29 Oct 2024 248 250 244 244 28,327 696,796,400 235
30 Oct 2024 244 244 240 244 17,283 417,573,000 142
31 Oct 2024 244 244 236 236 40,213 964,989,200 197
01 Nov 2024 236 236 228 232 28,297 658,060,400 310
04 Nov 2024 232 232 224 226 10,777 244,915,800 152
05 Nov 2024 226 238 222 222 63,185 1,464,031,000 560
06 Nov 2024 222 230 220 224 18,757 423,708,600 373
07 Nov 2024 222 224 216 220 50,860 1,120,805,400 604
08 Nov 2024 220 222 220 220 1,835 40,456,600 38
11 Nov 2024 220 228 218 220 26,023 580,011,000 514
12 Nov 2024 220 228 218 224 45,939 1,028,401,800 808
13 Nov 2024 224 228 222 226 13,323 301,490,400 227
14 Nov 2024 224 232 222 228 48,294 1,089,881,000 562
15 Nov 2024 228 230 222 224 29,939 673,104,800 314
18 Nov 2024 224 226 208 208 56,508 1,234,797,000 584
19 Nov 2024 206 210 187 196 76,984 1,495,847,600 597
20 Nov 2024 198 202 194 196 7,291 143,199,800 144
21 Nov 2024 200 204 195 195 6,558 128,903,400 119
22 Nov 2024 195 197 195 195 1,276 24,960,800 41
25 Nov 2024 197 204 195 198 9,006 176,745,300 83
26 Nov 2024 199 206 196 206 1,875 37,743,500 127
28 Nov 2024 206 220 200 210 11,550 240,225,800 186
29 Nov 2024 208 210 192 197 9,395 184,802,800 144
02 Dec 2024 200 210 198 200 2,408 49,847,700 63
03 Dec 2024 197 197 191 193 4,573 89,275,100 87
04 Dec 2024 192 202 192 192 7,026 135,875,100 107
05 Dec 2024 192 197 186 194 2,259 43,164,600 106
06 Dec 2024 191 191 188 189 8,050 152,235,800 94
09 Dec 2024 190 195 187 189 13,348 252,777,100 143
10 Dec 2024 189 195 188 189 11,742 222,389,500 111
11 Dec 2024 189 192 188 189 16,708 316,933,100 179
12 Dec 2024 189 190 187 190 20,317 382,843,600 136
13 Dec 2024 189 190 186 187 14,247 267,833,700 124
16 Dec 2024 188 188 185 187 12,466 232,014,000 164
17 Dec 2024 187 192 183 183 120,876 2,277,368,000 795
18 Dec 2024 184 190 178 178 78,319 1,443,726,200 643
19 Dec 2024 178 179 175 175 27,915 493,620,100 265
20 Dec 2024 176 176 171 171 1,568 27,130,900 43
23 Dec 2024 112 169 112 162 37,533 494,223,200 164
24 Dec 2024 162 175 162 175 4,425 74,453,400 75
27 Dec 2024 170 187 169 176 9,533 169,578,600 141
30 Dec 2024 176 200 171 190 239,875 4,485,598,000 1,186
02 Jan 2025 190 194 189 190 42,554 814,888,700 412
03 Jan 2025 190 195 183 184 62,559 1,181,049,400 548
06 Jan 2025 184 187 183 184 16,369 303,517,400 224
07 Jan 2025 184 184 179 181 75,451 1,361,403,800 228
08 Jan 2025 181 184 180 180 17,176 312,084,800 225
09 Jan 2025 180 184 180 181 28,666 523,174,700 308
10 Jan 2025 181 181 180 180 11,573 208,559,600 88
13 Jan 2025 180 183 179 180 25,240 455,473,700 313
14 Jan 2025 180 183 178 181 34,667 626,407,700 444
15 Jan 2025 181 184 179 183 239,146 4,344,810,700 414
16 Jan 2025 183 185 183 184 29,238 538,209,500 369
17 Jan 2025 184 187 184 185 17,428 323,187,600 167
20 Jan 2025 184 185 181 181 17,472 318,811,100 185
21 Jan 2025 180 183 180 181 27,077 490,805,400 232
22 Jan 2025 180 181 180 180 22,404 405,366,500 183
23 Jan 2025 180 188 180 187 63,464 1,172,285,300 372
24 Jan 2025 188 252 188 230 716,959 16,998,858,300 6,018
30 Jan 2025 224 238 210 216 86,426 1,945,237,600 1,795
31 Jan 2025 216 228 206 214 139,057 3,012,123,600 662
03 Feb 2025 220 220 208 214 9,180 195,902,200 323
04 Feb 2025 210 214 206 206 206,777 4,376,461,400 338
05 Feb 2025 206 216 206 208 16,211 340,355,000 218
06 Feb 2025 208 216 202 204 17,744 366,695,200 205
07 Feb 2025 206 214 204 206 8,764 183,112,600 145
10 Feb 2025 204 222 204 204 20,088 420,398,200 481
11 Feb 2025 204 206 200 200 7,218 144,615,600 115
12 Feb 2025 198 200 193 198 5,094 100,849,800 77
13 Feb 2025 198 206 198 199 2,922 58,445,000 60
14 Feb 2025 199 202 190 200 4,847 95,896,900 76
17 Feb 2025 198 206 198 200 14,160 286,325,300 97
18 Feb 2025 204 208 202 206 6,366 130,451,200 99
19 Feb 2025 206 210 204 204 1,140 23,514,800 58
20 Feb 2025 204 210 200 204 5,791 116,916,200 48
21 Feb 2025 202 212 202 206 31,499 656,645,200 81
24 Feb 2025 206 212 197 198 11,808 240,138,900 126
25 Feb 2025 198 206 179 198 10,086 192,650,500 94
26 Feb 2025 198 212 197 212 524,730 10,464,300,400 300
27 Feb 2025 226 264 226 264 269,300 6,959,852,200 767
28 Feb 2025 300 330 270 330 1,375,034 44,870,831,800 6,391
03 Mar 2025 310 310 248 248 174,916 4,483,767,800 1,191
04 Mar 2025 250 274 242 262 928,082 23,861,878,600 7,367
05 Mar 2025 262 286 258 278 576,777 15,666,131,800 7,216
06 Mar 2025 278 304 278 290 595,013 17,332,982,000 8,484
07 Mar 2025 290 294 284 292 239,809 6,961,973,800 2,511
10 Mar 2025 292 300 286 292 156,050 4,605,081,200 4,904
11 Mar 2025 292 294 264 264 126,530 3,555,578,600 3,002
12 Mar 2025 262 270 198 198 337,900 8,447,746,000 3,015
13 Mar 2025 180 230 180 230 202,031 4,381,737,000 1,385
14 Mar 2025 232 244 190 200 255,707 5,644,335,700 3,126
17 Mar 2025 199 200 175 200 328,214 6,455,033,000 1,254
18 Mar 2025 196 196 162 163 446,607 7,748,371,400 2,855
19 Mar 2025 166 166 150 155 214,602 3,410,095,000 1,351
20 Mar 2025 156 161 144 160 104,304 1,589,542,600 1,467
21 Mar 2025 157 160 144 153 199,732 3,025,233,700 895
24 Mar 2025 153 153 128 133 49,840 684,251,100 676
25 Mar 2025 133 159 133 146 92,026 1,299,064,000 1,256
26 Mar 2025 146 158 139 145 138,635 2,012,215,300 417
27 Mar 2025 147 150 143 146 10,728 157,925,400 159
08 Apr 2025 137 137 125 125 68,906 877,177,600 324
09 Apr 2025 114 151 107 151 728,173 10,228,320,000 5,968
10 Apr 2025 152 155 138 140 232,249 3,398,993,000 2,911
11 Apr 2025 140 150 138 140 475,120 6,925,410,200 5,167
14 Apr 2025 140 150 139 148 196,284 2,890,898,500 3,081
15 Apr 2025 148 150 145 145 211,016 3,084,966,500 1,748
16 Apr 2025 145 146 140 140 48,954 698,559,800 950
17 Apr 2025 140 147 138 139 216,926 3,051,534,400 1,994
21 Apr 2025 149 149 139 142 143,073 2,057,020,900 2,522
22 Apr 2025 142 145 139 141 209,922 2,974,725,200 1,592
23 Apr 2025 142 143 139 141 60,751 853,724,800 807
24 Apr 2025 142 144 140 140 416,979 5,946,577,400 1,002
25 Apr 2025 140 142 139 141 36,463 512,647,500 468
28 Apr 2025 141 143 139 140 232,483 3,256,310,800 1,064

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2024 25 Jun 2024 Active