Stock listing
IDX:HOMI PT Grand House Mulia Tbk Saham
Follow PT Grand House Mulia Tbk into a list and get an email when it puts out news.
Share price · IDX:HOMI
172.00 IDR +2.00 (+1.2%)
Close on Nov 2, 2026
- Day range
- 165.00 – 175.00 IDRNov 2, 2026
- Volume
- 44,600 sharesNov 2, 2026
- Market cap
- 270.9B IDRAt the close on Nov 2, 2026 · price × 1.57B shares outstanding
- 52-week range
- 159.00 – 900.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 574.1M IDRMedian day 1.56M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:HOMI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 172.00 | +2.00 | +1.2% | 169.00 | 175.00 | 165.00 | 44,600 | |
| 170.00 | -7.00 | -4.0% | 175.00 | 176.00 | 165.00 | 101,900 | |
| 177.00 | -8.00 | -4.3% | 186.00 | 212.00 | 177.00 | 161,500 | |
| 185.00 | 0.00 | 0.0% | 185.00 | 240.00 | 183.00 | 480,000 | |
| 185.00 | -8.00 | -4.1% | 197.00 | 197.00 | 185.00 | 216,700 | |
| 193.00 | -7.00 | -3.5% | 200.00 | 200.00 | 191.00 | 155,600 | |
| 200.00 | -8.00 | -3.8% | 202.00 | 204.00 | 198.00 | 105,100 | |
| 208.00 | 0.00 | 0.0% | 196.00 | 208.00 | 194.00 | 262,800 | |
| 208.00 | +13.00 | +6.7% | 195.00 | 222.00 | 192.00 | 538,300 | |
| 195.00 | +5.00 | +2.6% | 200.00 | 200.00 | 186.00 | 532,800 | |
| 190.00 | -14.00 | -6.9% | 191.00 | 198.00 | 190.00 | 1,069,300 | |
| 204.00 | -34.00 | -14.3% | 238.00 | 240.00 | 204.00 | 1,007,600 | |
| 238.00 | -2.00 | -0.8% | 240.00 | 240.00 | 230.00 | 1,600,400 | |
| 240.00 | -2.00 | -0.8% | 242.00 | 244.00 | 236.00 | 1,089,500 | |
| 242.00 | +4.00 | +1.7% | 238.00 | 244.00 | 234.00 | 1,082,500 | |
| 238.00 | -8.00 | -3.3% | 246.00 | 252.00 | 234.00 | 1,397,000 | |
| 246.00 | 0.00 | 0.0% | 246.00 | 252.00 | 240.00 | 739,400 | |
| 246.00 | +2.00 | +0.8% | 244.00 | 246.00 | 226.00 | 4,544,300 | |
| 244.00 | -2.00 | -0.8% | 246.00 | 250.00 | 242.00 | 903,100 | |
| 246.00 | -4.00 | -1.6% | 250.00 | 256.00 | 240.00 | 1,831,100 | |
| 250.00 | 0.00 | 0.0% | 250.00 | 262.00 | 244.00 | 1,386,700 | |
| 250.00 | +6.00 | +2.5% | 244.00 | 250.00 | 234.00 | 3,227,900 | |
| 244.00 | 0.00 | 0.0% | 244.00 | 250.00 | 234.00 | 1,759,300 | |
| 244.00 | +10.00 | +4.3% | 234.00 | 246.00 | 232.00 | 1,937,300 | |
| 234.00 | +2.00 | +0.9% | 230.00 | 240.00 | 224.00 | 949,200 | |
| 232.00 | -2.00 | -0.9% | 232.00 | 240.00 | 214.00 | 1,108,300 | |
| 234.00 | -10.00 | -4.1% | 244.00 | 250.00 | 230.00 | 1,311,600 | |
| 244.00 | +2.00 | +0.8% | 242.00 | 248.00 | 234.00 | 1,107,500 | |
| 242.00 | -2.00 | -0.8% | 242.00 | 250.00 | 236.00 | 921,100 | |
| 244.00 | -8.00 | -3.2% | 252.00 | 256.00 | 234.00 | 3,009,100 | |
| 252.00 | -2.00 | -0.8% | 254.00 | 260.00 | 242.00 | 2,528,200 | |
| 254.00 | +6.00 | +2.4% | 248.00 | 256.00 | 240.00 | 4,052,600 | |
| 248.00 | -4.00 | -1.6% | 252.00 | 260.00 | 244.00 | 1,499,600 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 258.00 | 242.00 | 2,444,500 | |
| 252.00 | +18.00 | +7.7% | 234.00 | 258.00 | 230.00 | 6,013,100 | |
| 234.00 | +2.00 | +0.9% | 232.00 | 242.00 | 224.00 | 2,686,700 | |
| 232.00 | -12.00 | -4.9% | 244.00 | 244.00 | 218.00 | 3,488,900 | |
| 244.00 | -14.00 | -5.4% | 258.00 | 262.00 | 244.00 | 3,079,500 | |
| 258.00 | +8.00 | +3.2% | 250.00 | 260.00 | 246.00 | 5,213,300 | |
| 250.00 | +16.00 | +6.8% | 234.00 | 252.00 | 234.00 | 5,531,800 | |
| 234.00 | +12.00 | +5.4% | 222.00 | 240.00 | 218.00 | 4,231,000 | |
| 222.00 | +4.00 | +1.8% | 218.00 | 222.00 | 216.00 | 1,663,200 | |
| 218.00 | +2.00 | +0.9% | 216.00 | 218.00 | 212.00 | 934,400 | |
| 216.00 | +2.00 | +0.9% | 214.00 | 220.00 | 208.00 | 2,057,800 | |
| 214.00 | +2.00 | +0.9% | 212.00 | 218.00 | 208.00 | 2,510,300 | |
| 212.00 | +2.00 | +1.0% | 210.00 | 212.00 | 202.00 | 1,266,100 | |
| 210.00 | +2.00 | +1.0% | 200.00 | 212.00 | 198.00 | 1,638,500 | |
| 208.00 | -6.00 | -2.8% | 212.00 | 212.00 | 194.00 | 3,378,700 | |
| 214.00 | -4.00 | -1.8% | 218.00 | 218.00 | 206.00 | 2,221,300 | |
| 218.00 | 0.00 | 0.0% | 218.00 | 218.00 | 218.00 | 0 | |
| 218.00 | +2.00 | +0.9% | 216.00 | 218.00 | 206.00 | 2,662,800 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 222.00 | 210.00 | 4,231,900 | |
| 216.00 | +6.00 | +2.9% | 210.00 | 216.00 | 200.00 | 6,415,800 | |
| 210.00 | -16.00 | -7.1% | 226.00 | 226.00 | 204.00 | 7,220,800 | |
| 226.00 | +20.00 | +9.7% | 206.00 | 244.00 | 202.00 | 18,267,300 | |
| 206.00 | 0.00 | 0.0% | 206.00 | 206.00 | 206.00 | 0 | |
| 206.00 | +8.00 | +4.0% | 198.00 | 208.00 | 192.00 | 4,242,500 | |
| 198.00 | +5.00 | +2.6% | 193.00 | 200.00 | 169.00 | 8,901,500 | |
| 193.00 | +8.00 | +4.3% | 183.00 | 226.00 | 181.00 | 17,381,500 | |
| 185.00 | 0.00 | 0.0% | 185.00 | 186.00 | 181.00 | 1,512,200 | |
| 185.00 | +1.00 | +0.5% | 184.00 | 190.00 | 182.00 | 1,602,400 | |
| 184.00 | +3.00 | +1.7% | 185.00 | 185.00 | 179.00 | 1,795,200 | |
| 181.00 | +1.00 | +0.6% | 180.00 | 182.00 | 178.00 | 1,249,300 | |
| 180.00 | +1.00 | +0.6% | 179.00 | 181.00 | 178.00 | 1,160,300 | |
| 179.00 | +2.00 | +1.1% | 178.00 | 179.00 | 176.00 | 1,223,100 | |
| 177.00 | 0.00 | 0.0% | 177.00 | 178.00 | 176.00 | 1,156,100 |
- Ticker
- IDX:HOMI
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 246.00 (-1.6%) on Oct 6, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Aug 4, 2026
Closed 179.00 (+1.1%) on Aug 4, 2026
Advertisement Submission
Jun 19, 2026
Closed 195.00 (+1.6%) on Jun 22, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 18, 2026
Closed 192.00 (0.0%) on Jun 18, 2026
Public Expose Report Disclosure - Annual
Jun 17, 2026
Closed 192.00 (-1.0%) on Jun 17, 2026
Public Expose Material Submission - Annual
Jun 10, 2026
Closed 178.00 (0.0%) on Jun 10, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 188.00 (-6.9%) on Jun 4, 2026
General Announcement Public Expose - Annual
May 29, 2026
Closed 204.00 (+2.5%) on May 29, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 21, 2026
Closed 204.00 (-1.0%) on May 22, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 7, 2026
Closed 224.00 (0.0%) on May 7, 2026
PT Grand House Mulia Tbk on 6ix
- Sector
- Real estate
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Grand House Mulia Tbk.