Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 254,800 |
| 2024-01-26 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 506,700 |
| 2024-01-25 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 117,100 |
| 2024-01-24 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 581,000 |
| 2024-01-23 | 268.00 | 270.00 | 262.00 | 266.00 | 266.00 | 719,300 |
| 2024-01-22 | 270.00 | 272.00 | 264.00 | 270.00 | 270.00 | 1,266,900 |
| 2024-01-19 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 454,500 |
| 2024-01-18 | 268.00 | 272.00 | 264.00 | 272.00 | 272.00 | 343,600 |
| 2024-01-17 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 153,500 |
| 2024-01-16 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 516,500 |
| 2024-01-15 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2024-01-12 | 266.00 | 268.00 | 260.00 | 268.00 | 268.00 | 339,500 |
| 2024-01-11 | 272.00 | 274.00 | 260.00 | 266.00 | 266.00 | 860,700 |
| 2024-01-10 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 358,700 |
| 2024-01-09 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | 989,600 |
| 2024-01-08 | 270.00 | 284.00 | 268.00 | 278.00 | 278.00 | 2,433,500 |
| 2024-01-05 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 421,100 |
| 2024-01-04 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 444,700 |
| 2024-01-03 | 268.00 | 272.00 | 266.00 | 272.00 | 272.00 | 348,000 |
| 2024-01-02 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 393,900 |
| 2023-12-29 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 474,900 |
| 2023-12-28 | 272.00 | 274.00 | 262.00 | 270.00 | 270.00 | 388,900 |
| 2023-12-27 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 1,110,100 |
| 2023-12-22 | 260.00 | 270.00 | 256.00 | 262.00 | 262.00 | 884,000 |
| 2023-12-21 | 258.00 | 264.00 | 254.00 | 256.00 | 256.00 | 553,200 |
| 2023-12-20 | 254.00 | 262.00 | 254.00 | 258.00 | 258.00 | 225,800 |
| 2023-12-19 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 848,200 |
| 2023-12-18 | 254.00 | 266.00 | 252.00 | 252.00 | 252.00 | 606,600 |
| 2023-12-15 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 578,000 |
| 2023-12-14 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 292,000 |
| 2023-12-13 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 290,900 |
| 2023-12-12 | 260.00 | 262.00 | 250.00 | 256.00 | 256.00 | 1,169,000 |
| 2023-12-11 | 262.00 | 266.00 | 256.00 | 260.00 | 260.00 | 446,400 |
| 2023-12-08 | 266.00 | 270.00 | 256.00 | 260.00 | 260.00 | 945,900 |
| 2023-12-07 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | 949,800 |
| 2023-12-06 | 270.00 | 274.00 | 266.00 | 266.00 | 266.00 | 946,800 |
| 2023-12-05 | 280.00 | 280.00 | 260.00 | 268.00 | 268.00 | 2,481,300 |
| 2023-12-04 | 256.00 | 278.00 | 256.00 | 278.00 | 278.00 | 1,878,800 |
| 2023-12-01 | 254.00 | 280.00 | 254.00 | 268.00 | 268.00 | 3,103,600 |
| 2023-11-30 | 290.00 | 296.00 | 266.00 | 270.00 | 270.00 | 10,708,100 |
| 2023-11-29 | 250.00 | 260.00 | 248.00 | 250.00 | 250.00 | 538,500 |
| 2023-11-28 | 248.00 | 250.00 | 242.00 | 248.00 | 248.00 | 176,800 |
| 2023-11-27 | 254.00 | 254.00 | 244.00 | 250.00 | 250.00 | 604,000 |
| 2023-11-24 | 256.00 | 262.00 | 234.00 | 254.00 | 254.00 | 2,814,900 |
| 2023-11-23 | 260.00 | 268.00 | 256.00 | 256.00 | 256.00 | 829,100 |
| 2023-11-22 | 260.00 | 270.00 | 258.00 | 262.00 | 262.00 | 441,600 |
| 2023-11-21 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 191,100 |
| 2023-11-20 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 281,400 |
| 2023-11-17 | 260.00 | 266.00 | 258.00 | 258.00 | 258.00 | 127,700 |
| 2023-11-16 | 262.00 | 270.00 | 254.00 | 260.00 | 260.00 | 358,500 |
| 2023-11-15 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 403,000 |
| 2023-11-14 | 262.00 | 270.00 | 260.00 | 264.00 | 264.00 | 590,900 |
| 2023-11-13 | 262.00 | 264.00 | 256.00 | 258.00 | 258.00 | 437,500 |
| 2023-11-10 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 561,300 |
| 2023-11-09 | 254.00 | 264.00 | 250.00 | 256.00 | 256.00 | 1,185,900 |
| 2023-11-08 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | 333,700 |
| 2023-11-07 | 262.00 | 262.00 | 250.00 | 252.00 | 252.00 | 252,900 |
| 2023-11-06 | 248.00 | 256.00 | 240.00 | 250.00 | 250.00 | 1,464,100 |
| 2023-11-03 | 262.00 | 272.00 | 248.00 | 250.00 | 250.00 | 2,812,600 |
| 2023-11-02 | 260.00 | 268.00 | 254.00 | 262.00 | 262.00 | 799,300 |
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.