Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 264.00 | 266.00 | 252.00 | 258.00 | 258.00 | 230,500 |
| 2024-05-08 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 132,600 |
| 2024-05-07 | 258.00 | 266.00 | 258.00 | 260.00 | 260.00 | 161,800 |
| 2024-05-06 | 254.00 | 268.00 | 254.00 | 258.00 | 258.00 | 512,600 |
| 2024-05-03 | 254.00 | 258.00 | 252.00 | 256.00 | 256.00 | 96,700 |
| 2024-05-02 | 254.00 | 262.00 | 254.00 | 254.00 | 254.00 | 181,400 |
| 2024-04-30 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 674,700 |
| 2024-04-29 | 264.00 | 266.00 | 246.00 | 260.00 | 260.00 | 3,075,200 |
| 2024-04-26 | 268.00 | 274.00 | 266.00 | 266.00 | 266.00 | 345,700 |
| 2024-04-25 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 187,500 |
| 2024-04-24 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 1,122,000 |
| 2024-04-23 | 270.00 | 272.00 | 262.00 | 268.00 | 268.00 | 1,345,500 |
| 2024-04-22 | 260.00 | 268.00 | 250.00 | 266.00 | 266.00 | 1,819,100 |
| 2024-04-19 | 254.00 | 266.00 | 250.00 | 252.00 | 252.00 | 915,400 |
| 2024-04-18 | 252.00 | 264.00 | 250.00 | 264.00 | 264.00 | 564,800 |
| 2024-04-17 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 1,119,400 |
| 2024-04-16 | 262.00 | 262.00 | 244.00 | 258.00 | 258.00 | 1,960,400 |
| 2024-04-05 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 435,300 |
| 2024-04-04 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | 560,600 |
| 2024-04-03 | 258.00 | 264.00 | 254.00 | 264.00 | 264.00 | 777,000 |
| 2024-04-02 | 250.00 | 268.00 | 250.00 | 254.00 | 254.00 | 1,637,100 |
| 2024-04-01 | 264.00 | 268.00 | 236.00 | 250.00 | 250.00 | 11,079,600 |
| 2024-03-28 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | 838,700 |
| 2024-03-27 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 376,200 |
| 2024-03-26 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2024-03-25 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2024-03-22 | 280.00 | 286.00 | 278.00 | 282.00 | 282.00 | 376,900 |
| 2024-03-21 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 585,400 |
| 2024-03-20 | 278.00 | 284.00 | 274.00 | 278.00 | 278.00 | 519,400 |
| 2024-03-19 | 280.00 | 286.00 | 276.00 | 280.00 | 280.00 | 857,800 |
| 2024-03-18 | 272.00 | 300.00 | 270.00 | 280.00 | 280.00 | 3,227,800 |
| 2024-03-15 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | 627,600 |
| 2024-03-14 | 266.00 | 272.00 | 266.00 | 270.00 | 270.00 | 690,900 |
| 2024-03-13 | 268.00 | 272.00 | 264.00 | 266.00 | 266.00 | 713,200 |
| 2024-03-08 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 468,700 |
| 2024-03-07 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 526,000 |
| 2024-03-06 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 167,300 |
| 2024-03-05 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 583,500 |
| 2024-03-04 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 571,100 |
| 2024-03-01 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 274,900 |
| 2024-02-29 | 272.00 | 276.00 | 266.00 | 272.00 | 272.00 | 426,300 |
| 2024-02-28 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | 523,200 |
| 2024-02-27 | 282.00 | 282.00 | 266.00 | 274.00 | 274.00 | 1,468,400 |
| 2024-02-26 | 280.00 | 296.00 | 276.00 | 280.00 | 280.00 | 597,300 |
| 2024-02-23 | 280.00 | 300.00 | 278.00 | 282.00 | 282.00 | 1,430,800 |
| 2024-02-22 | 284.00 | 300.00 | 280.00 | 280.00 | 280.00 | 3,145,700 |
| 2024-02-21 | 274.00 | 288.00 | 266.00 | 280.00 | 280.00 | 2,493,000 |
| 2024-02-20 | 260.00 | 276.00 | 260.00 | 270.00 | 270.00 | 1,982,300 |
| 2024-02-19 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 173,400 |
| 2024-02-16 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 69,500 |
| 2024-02-15 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | 397,900 |
| 2024-02-13 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 208,100 |
| 2024-02-12 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 120,200 |
| 2024-02-07 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 282,700 |
| 2024-02-06 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 300,500 |
| 2024-02-05 | 260.00 | 264.00 | 250.00 | 250.00 | 250.00 | 1,488,400 |
| 2024-02-02 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 336,200 |
| 2024-02-01 | 266.00 | 268.00 | 256.00 | 256.00 | 256.00 | 1,684,300 |
| 2024-01-31 | 266.00 | 272.00 | 258.00 | 266.00 | 266.00 | 1,557,700 |
| 2024-01-30 | 264.00 | 270.00 | 260.00 | 270.00 | 270.00 | 500,700 |
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.