IDX · LIVE · stock
PT Homeco Victoria Makmur Tbk (LIVE) stock price history
Every IDX trading session of PT Homeco Victoria Makmur Tbk from Feb 12, 2024 to Nov 13, 2026: 654 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.
LIVE adjusted close, 2024 to 2026
- IDR 346.00
- All time high, 2026
- IDR 370.00
- 52 week high, IDR 97.00 low
- 654
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
LIVE key facts
- PT Homeco Victoria Makmur Tbk (LIVE) closed at IDR 104.00 on Nov 13, 2026 on IDX.
- LIVE's all time high close is IDR 346.00, set on Jan 15, 2026; its all time low close is IDR 101.00 on Nov 3, 2026.
- LIVE's 52 week range is IDR 97.00 to IDR 370.00.
- LIVE returned -42.9% over the year to Nov 13, 2026.
- Since Feb 12, 2024 LIVE returned -40%, -17.1% a year compounded.
- LIVE's deepest drawdown was -70.8% from Jan 15, 2026 to Nov 3, 2026.
- DataCedar holds 654 daily sessions of LIVE history from Feb 12, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LIVE price chart, 2024 to 2026
LIVE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.3% |
| 3 months | -48.0% |
| 6 months | -53.6% |
| Year to date | -55.2% |
| 1 year | -42.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 12, 2024 | -40.2% |
| Compound annual growth, 2.8 years | -17.1% |
LIVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 346.00 on Jan 15, 2026
- All time low close
- IDR 101.00 on Nov 3, 2026
- 52 week high
- IDR 370.00 on Jan 19, 2026
- 52 week low
- IDR 97.00 on Nov 2, 2026
- Deepest drawdown
- -70.8% from Jan 15, 2026 to Nov 3, 2026, not yet recovered
- Best single session
- +25.0% on Feb 28, 2025
- Worst single session
- -25.0% on Mar 12, 2025
- Volatility, 1 year annualised
- 74.5%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2025, +22%
LIVE 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. 2024 starts on Feb 12, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 234.00 | IDR 370.00 | IDR 97.00 | IDR 104.00 | -55.2% | 988.7M | 208 |
| 2025 | IDR 190.00 | IDR 348.00 | IDR 107.00 | IDR 232.00 | +22.1% | 4.1B | 236 |
| 2024 | IDR 158.00 | IDR 286.00 | IDR 112.00 | IDR 190.00 | n/a | 4.3B | 210 |
LIVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 104.00 | 0.0% |
| October 2026 | IDR 104.00 | -33.8% |
| September 2026 | IDR 157.00 | -18.7% |
| August 2026 | IDR 193.00 | -8.1% |
| July 2026 | IDR 210.00 | +1.0% |
| June 2026 | IDR 208.00 | +1.0% |
| May 2026 | IDR 206.00 | -8.8% |
| April 2026 | IDR 226.00 | +14.7% |
| March 2026 | IDR 197.00 | -19.3% |
| February 2026 | IDR 244.00 | -3.9% |
| January 2026 | IDR 254.00 | +9.5% |
| December 2025 | IDR 232.00 | +20.8% |
About the LIVE data
Daily bars. 654 sessions from Feb 12, 2024 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 5, 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 Feb 12, 2024, 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%3ALIVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
LIVE share price history
