Stock listing
IDX:LIVE PT Homeco Victoria Makmur Tbk Saham
Follow PT Homeco Victoria Makmur Tbk into a list and get an email when it puts out news.
Share price · IDX:LIVE
121.00 IDR +20.00 (+19.8%)
Close on Nov 4, 2026
- Day range
- 101.00 – 131.00 IDRNov 4, 2026
- Volume
- 47.12M sharesNov 4, 2026
- Market cap
- 555.8B IDRAt the close on Nov 4, 2026 · price × 4.59B shares outstanding
- 52-week range
- 97.00 – 370.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 881.8M IDRMedian day 1.50M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:LIVE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 121.00 | +20.00 | +19.8% | 101.00 | 131.00 | 101.00 | 47,120,600 | |
| 101.00 | -7.00 | -6.5% | 104.00 | 143.00 | 101.00 | 32,562,200 | |
| 108.00 | +4.00 | +3.8% | 101.00 | 109.00 | 97.00 | 319,500 | |
| 104.00 | -7.00 | -6.3% | 110.00 | 111.00 | 104.00 | 391,000 | |
| 111.00 | -8.00 | -6.7% | 122.00 | 122.00 | 111.00 | 363,100 | |
| 119.00 | -7.00 | -5.6% | 127.00 | 141.00 | 118.00 | 1,530,200 | |
| 126.00 | -7.00 | -5.3% | 133.00 | 133.00 | 126.00 | 255,500 | |
| 133.00 | +2.00 | +1.5% | 132.00 | 133.00 | 128.00 | 386,700 | |
| 131.00 | +1.00 | +0.8% | 133.00 | 133.00 | 131.00 | 190,900 | |
| 130.00 | +1.00 | +0.8% | 129.00 | 131.00 | 126.00 | 691,700 | |
| 129.00 | -1.00 | -0.8% | 131.00 | 132.00 | 126.00 | 552,400 | |
| 130.00 | -9.00 | -6.5% | 150.00 | 150.00 | 130.00 | 933,900 | |
| 139.00 | +16.00 | +13.0% | 118.00 | 142.00 | 115.00 | 898,900 | |
| 123.00 | -21.00 | -14.6% | 134.00 | 134.00 | 123.00 | 1,849,600 | |
| 144.00 | -5.00 | -3.4% | 148.00 | 148.00 | 143.00 | 884,200 | |
| 149.00 | +4.00 | +2.8% | 145.00 | 150.00 | 145.00 | 601,500 | |
| 145.00 | -3.00 | -2.0% | 148.00 | 153.00 | 143.00 | 1,164,700 | |
| 148.00 | -8.00 | -5.1% | 154.00 | 162.00 | 148.00 | 1,123,500 | |
| 156.00 | +1.00 | +0.6% | 156.00 | 161.00 | 154.00 | 741,600 | |
| 155.00 | -10.00 | -6.1% | 167.00 | 167.00 | 154.00 | 1,496,600 | |
| 165.00 | -2.00 | -1.2% | 167.00 | 168.00 | 163.00 | 963,400 | |
| 167.00 | +3.00 | +1.8% | 165.00 | 168.00 | 161.00 | 1,283,000 | |
| 164.00 | 0.00 | 0.0% | 165.00 | 168.00 | 158.00 | 674,700 | |
| 164.00 | +2.00 | +1.2% | 162.00 | 164.00 | 155.00 | 890,100 | |
| 162.00 | +5.00 | +3.2% | 158.00 | 164.00 | 151.00 | 1,309,600 | |
| 157.00 | +4.00 | +2.6% | 153.00 | 162.00 | 151.00 | 1,286,500 | |
| 153.00 | +2.00 | +1.3% | 151.00 | 153.00 | 137.00 | 831,000 | |
| 151.00 | -10.00 | -6.2% | 161.00 | 161.00 | 140.00 | 3,576,600 | |
| 161.00 | -2.00 | -1.2% | 162.00 | 167.00 | 160.00 | 825,900 | |
| 163.00 | -4.00 | -2.4% | 164.00 | 169.00 | 161.00 | 696,500 | |
| 167.00 | 0.00 | 0.0% | 167.00 | 170.00 | 165.00 | 772,300 | |
| 167.00 | -6.00 | -3.5% | 173.00 | 174.00 | 166.00 | 1,592,200 | |
| 173.00 | -8.00 | -4.4% | 175.00 | 178.00 | 167.00 | 4,016,500 | |
| 181.00 | -4.00 | -2.2% | 185.00 | 186.00 | 179.00 | 2,257,200 | |
| 185.00 | +3.00 | +1.6% | 183.00 | 186.00 | 182.00 | 982,000 | |
| 182.00 | -4.00 | -2.2% | 186.00 | 186.00 | 182.00 | 1,240,300 | |
| 186.00 | -3.00 | -1.6% | 191.00 | 192.00 | 181.00 | 3,414,100 | |
| 189.00 | -10.00 | -5.0% | 196.00 | 196.00 | 180.00 | 4,798,300 | |
| 199.00 | +5.00 | +2.6% | 204.00 | 220.00 | 196.00 | 20,430,100 | |
| 194.00 | +5.00 | +2.6% | 190.00 | 194.00 | 186.00 | 4,230,600 | |
| 189.00 | +1.00 | +0.5% | 190.00 | 190.00 | 185.00 | 6,312,300 | |
| 188.00 | 0.00 | 0.0% | 190.00 | 190.00 | 187.00 | 208,000 | |
| 188.00 | 0.00 | 0.0% | 188.00 | 190.00 | 188.00 | 6,036,200 | |
| 188.00 | -1.00 | -0.5% | 189.00 | 191.00 | 187.00 | 548,100 | |
| 189.00 | -1.00 | -0.5% | 192.00 | 192.00 | 188.00 | 6,281,700 | |
| 190.00 | -2.00 | -1.0% | 193.00 | 193.00 | 185.00 | 906,000 | |
| 192.00 | -1.00 | -0.5% | 193.00 | 195.00 | 189.00 | 8,110,600 | |
| 193.00 | 0.00 | 0.0% | 195.00 | 195.00 | 190.00 | 1,191,800 | |
| 193.00 | -1.00 | -0.5% | 194.00 | 196.00 | 190.00 | 9,253,600 | |
| 194.00 | +2.00 | +1.0% | 195.00 | 195.00 | 183.00 | 3,554,800 | |
| 192.00 | +4.00 | +2.1% | 188.00 | 204.00 | 185.00 | 14,594,000 | |
| 188.00 | 0.00 | 0.0% | 188.00 | 188.00 | 188.00 | 0 | |
| 188.00 | -4.00 | -2.1% | 192.00 | 195.00 | 188.00 | 2,069,900 | |
| 192.00 | -4.00 | -2.0% | 195.00 | 199.00 | 190.00 | 15,408,800 | |
| 196.00 | -3.00 | -1.5% | 202.00 | 206.00 | 193.00 | 2,684,000 | |
| 199.00 | -1.00 | -0.5% | 200.00 | 200.00 | 193.00 | 13,745,400 | |
| 200.00 | -4.00 | -2.0% | 204.00 | 204.00 | 199.00 | 1,966,700 | |
| 204.00 | 0.00 | 0.0% | 204.00 | 204.00 | 204.00 | 0 | |
| 204.00 | +4.00 | +2.0% | 200.00 | 206.00 | 199.00 | 11,612,200 | |
| 200.00 | -6.00 | -2.9% | 206.00 | 206.00 | 199.00 | 3,444,500 | |
| 206.00 | -4.00 | -1.9% | 212.00 | 216.00 | 204.00 | 12,589,000 | |
| 210.00 | -2.00 | -0.9% | 216.00 | 224.00 | 200.00 | 7,327,600 | |
| 212.00 | -10.00 | -4.5% | 222.00 | 228.00 | 212.00 | 12,486,900 | |
| 222.00 | +4.00 | +1.8% | 216.00 | 222.00 | 206.00 | 4,483,900 | |
| 218.00 | +10.00 | +4.8% | 208.00 | 232.00 | 206.00 | 16,857,200 | |
| 208.00 | -4.00 | -1.9% | 214.00 | 248.00 | 208.00 | 12,176,200 | |
| 212.00 | 0.00 | 0.0% | 210.00 | 220.00 | 206.00 | 13,764,900 |
- Ticker
- IDX:LIVE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 156.00 (+0.6%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Aug 5, 2026
Closed 208.00 (-1.9%) on Aug 5, 2026
Advertisement Submission
Jun 22, 2026
Closed 230.00 (-4.2%) on Jun 23, 2026
Public Expose Report Disclosure - Annual
Jun 22, 2026
Closed 230.00 (-4.2%) on Jun 23, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 19, 2026
Closed 240.00 (+1.7%) on Jun 19, 2026
Public Expose Material Submission - Annual
Jun 11, 2026
Closed 250.00 (+11.6%) on Jun 12, 2026
General Announcement Public Expose - Annual
Jun 2, 2026
Closed 206.00 (+2.0%) on Jun 3, 2026
Invitation of Annual General Meeting of Shareholders
May 26, 2026
Closed 214.00 (0.0%) on May 27, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 11, 2026
Closed 220.00 (+0.9%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 226.00 (-3.4%) on Apr 30, 2026
PT Homeco Victoria Makmur Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Homeco Victoria Makmur Tbk.