Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 307,100 |
| 2024-08-07 | 264.00 | 264.00 | 256.00 | 262.00 | 262.00 | 978,000 |
| 2024-08-06 | 252.00 | 268.00 | 252.00 | 264.00 | 264.00 | 1,450,800 |
| 2024-08-05 | 268.00 | 268.00 | 250.00 | 252.00 | 252.00 | 4,957,800 |
| 2024-08-02 | 276.00 | 276.00 | 264.00 | 268.00 | 268.00 | 1,906,900 |
| 2024-08-01 | 270.00 | 276.00 | 264.00 | 276.00 | 276.00 | 2,389,100 |
| 2024-07-31 | 268.00 | 272.00 | 264.00 | 270.00 | 270.00 | 1,679,500 |
| 2024-07-30 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 1,005,600 |
| 2024-07-29 | 262.00 | 270.00 | 260.00 | 268.00 | 268.00 | 2,401,500 |
| 2024-07-26 | 262.00 | 266.00 | 252.00 | 258.00 | 258.00 | 3,830,500 |
| 2024-07-25 | 268.00 | 270.00 | 262.00 | 262.00 | 262.00 | 557,700 |
| 2024-07-24 | 270.00 | 274.00 | 262.00 | 266.00 | 266.00 | 2,124,500 |
| 2024-07-23 | 260.00 | 274.00 | 258.00 | 270.00 | 270.00 | 984,800 |
| 2024-07-22 | 280.00 | 280.00 | 258.00 | 264.00 | 264.00 | 8,418,300 |
| 2024-07-19 | 280.00 | 290.00 | 274.00 | 280.00 | 280.00 | 2,909,700 |
| 2024-07-18 | 270.00 | 282.00 | 270.00 | 280.00 | 280.00 | 1,071,800 |
| 2024-07-17 | 276.00 | 276.00 | 262.00 | 270.00 | 270.00 | 1,990,100 |
| 2024-07-16 | 274.00 | 278.00 | 264.00 | 272.00 | 272.00 | 1,397,600 |
| 2024-07-15 | 276.00 | 278.00 | 270.00 | 270.00 | 270.00 | 2,646,900 |
| 2024-07-12 | 260.00 | 272.00 | 260.00 | 272.00 | 272.00 | 1,437,900 |
| 2024-07-11 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 466,600 |
| 2024-07-10 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 949,100 |
| 2024-07-09 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 696,300 |
| 2024-07-08 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 638,500 |
| 2024-07-05 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1,652,000 |
| 2024-07-04 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 791,900 |
| 2024-07-03 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 384,400 |
| 2024-07-02 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 147,200 |
| 2024-07-01 | 262.00 | 266.00 | 254.00 | 260.00 | 260.00 | 2,691,100 |
| 2024-06-28 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 332,400 |
| 2024-06-27 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 1,033,000 |
| 2024-06-26 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 1,564,100 |
| 2024-06-25 | 262.00 | 270.00 | 256.00 | 260.00 | 260.00 | 1,064,600 |
| 2024-06-24 | 268.00 | 280.00 | 258.00 | 258.00 | 258.00 | 6,924,700 |
| 2024-06-21 | 262.00 | 264.00 | 254.00 | 262.00 | 262.00 | 2,043,700 |
| 2024-06-20 | 256.00 | 270.00 | 250.00 | 256.00 | 256.00 | 6,247,800 |
| 2024-06-19 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | 979,300 |
| 2024-06-14 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 916,100 |
| 2024-06-13 | 264.00 | 270.00 | 262.00 | 270.00 | 270.00 | 506,900 |
| 2024-06-12 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | 75,800 |
| 2024-06-11 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 455,700 |
| 2024-06-10 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 1,027,600 |
| 2024-06-07 | 268.00 | 270.00 | 262.00 | 262.00 | 262.00 | 459,900 |
| 2024-06-06 | 274.00 | 274.00 | 262.00 | 264.00 | 264.00 | 706,100 |
| 2024-06-05 | 276.00 | 278.00 | 268.00 | 268.00 | 268.00 | 1,927,500 |
| 2024-06-04 | 276.00 | 276.00 | 268.00 | 272.00 | 272.00 | 2,128,700 |
| 2024-06-03 | 268.00 | 294.00 | 266.00 | 272.00 | 272.00 | 7,371,100 |
| 2024-05-31 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 214,200 |
| 2024-05-30 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 192,200 |
| 2024-05-29 | 258.00 | 268.00 | 250.00 | 258.00 | 258.00 | 759,400 |
| 2024-05-28 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | 146,900 |
| 2024-05-27 | 260.00 | 264.00 | 256.00 | 256.00 | 256.00 | 635,900 |
| 2024-05-22 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | 1,250,300 |
| 2024-05-21 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 105,400 |
| 2024-05-20 | 268.00 | 272.00 | 260.00 | 264.00 | 264.00 | 68,200 |
| 2024-05-17 | 258.00 | 272.00 | 258.00 | 272.00 | 272.00 | 585,300 |
| 2024-05-16 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 103,500 |
| 2024-05-15 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 177,300 |
| 2024-05-14 | 258.00 | 262.00 | 256.00 | 256.00 | 256.00 | 514,900 |
| 2024-05-13 | 264.00 | 266.00 | 252.00 | 258.00 | 258.00 | 230,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.