IDX · HOMI · stock
PT Grand House Mulia Tbk (HOMI) stock price history
Every IDX trading session of PT Grand House Mulia Tbk from Sep 10, 2020 to Nov 13, 2026: 1,487 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOMI adjusted close, 2020 to 2026
- IDR 1,240
- All time high, 2021
- IDR 900.00
- 52 week high, IDR 149.00 low
- 1,487
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
HOMI key facts
- PT Grand House Mulia Tbk (HOMI) closed at IDR 171.00 on Nov 13, 2026 on IDX.
- HOMI's all time high close is IDR 1,240, set on May 31, 2021; its all time low close is IDR 108.00 on Apr 4, 2024.
- HOMI's 52 week range is IDR 149.00 to IDR 900.00.
- HOMI returned -60.2% over the year to Nov 13, 2026 and -80.2% over five years.
- Since Sep 10, 2020 HOMI returned -28%, -5.1% a year compounded.
- HOMI's deepest drawdown was -91.3% from Jun 2, 2021 to Apr 4, 2024.
- DataCedar holds 1,487 daily sessions of HOMI history from Sep 10, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HOMI price chart, 2020 to 2026
HOMI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.3% |
| 3 months | -13.6% |
| 6 months | -21.6% |
| Year to date | -73.9% |
| 1 year | -60.2% |
| 3 years | -41.0% |
| 5 years | -80.2% |
| 10 years | n/a |
| Since Sep 10, 2020 | -27.8% |
| Compound annual growth, 6.2 years | -5.1% |
HOMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,240 on May 31, 2021
- All time low close
- IDR 108.00 on Apr 4, 2024
- 52 week high
- IDR 900.00 on Dec 16, 2025
- 52 week low
- IDR 149.00 on Nov 4, 2026
- Deepest drawdown
- -91.3% from Jun 2, 2021 to Apr 4, 2024, not yet recovered
- Best single session
- +34.3% on Sep 4, 2024
- Worst single session
- -25.0% on Oct 12, 2023
- Volatility, 1 year annualised
- 71.4%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +77%
- Worst calendar year
- 2022, -58%
HOMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 10, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 655.00 | IDR 725.00 | IDR 149.00 | IDR 171.00 | -73.9% | 779.5M | 208 |
| 2025 | IDR 370.00 | IDR 900.00 | IDR 179.00 | IDR 655.00 | +77.0% | 785.3M | 236 |
| 2024 | IDR 220.00 | IDR 398.00 | IDR 101.00 | IDR 370.00 | +68.2% | 1.1B | 237 |
| 2023 | IDR 336.00 | IDR 1,015 | IDR 193.00 | IDR 220.00 | -34.9% | 3B | 239 |
| 2022 | IDR 815.00 | IDR 827.50 | IDR 314.00 | IDR 338.00 | -58.4% | 2.5B | 246 |
| 2021 | IDR 685.00 | IDR 1,260 | IDR 617.50 | IDR 812.50 | +23.1% | 252.2M | 247 |
| 2020 | IDR 235.00 | IDR 675.00 | IDR 235.00 | IDR 660.00 | n/a | 177.5M | 74 |
HOMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 171.00 | +0.6% |
| October 2026 | IDR 170.00 | -30.3% |
| September 2026 | IDR 244.00 | +15.1% |
| August 2026 | IDR 212.00 | +19.8% |
| July 2026 | IDR 177.00 | -15.7% |
| June 2026 | IDR 210.00 | +2.9% |
| May 2026 | IDR 204.00 | -4.7% |
| April 2026 | IDR 214.00 | -15.1% |
| March 2026 | IDR 252.00 | -21.7% |
| February 2026 | IDR 322.00 | -25.8% |
| January 2026 | IDR 434.00 | -33.7% |
| December 2025 | IDR 655.00 | +35.3% |
About the HOMI data
Daily bars. 1,487 sessions from Sep 10, 2020 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AHOMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HOMI share price history
