Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 766,500 |
| 2023-10-31 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | 869,500 |
| 2023-10-30 | 276.00 | 282.00 | 268.00 | 272.00 | 272.00 | 767,700 |
| 2023-10-27 | 276.00 | 278.00 | 270.00 | 276.00 | 276.00 | 298,400 |
| 2023-10-26 | 268.00 | 282.00 | 268.00 | 276.00 | 276.00 | 1,289,200 |
| 2023-10-25 | 268.00 | 272.00 | 264.00 | 270.00 | 270.00 | 764,400 |
| 2023-10-24 | 270.00 | 274.00 | 262.00 | 268.00 | 268.00 | 1,356,600 |
| 2023-10-23 | 264.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1,204,300 |
| 2023-10-20 | 272.00 | 272.00 | 260.00 | 264.00 | 264.00 | 683,300 |
| 2023-10-19 | 268.00 | 272.00 | 262.00 | 266.00 | 266.00 | 3,550,800 |
| 2023-10-18 | 260.00 | 276.00 | 260.00 | 270.00 | 270.00 | 272,400 |
| 2023-10-17 | 248.00 | 272.00 | 248.00 | 272.00 | 272.00 | 1,265,500 |
| 2023-10-16 | 264.00 | 274.00 | 262.00 | 264.00 | 264.00 | 1,347,500 |
| 2023-10-13 | 270.00 | 270.00 | 256.00 | 264.00 | 264.00 | 550,800 |
| 2023-10-12 | 274.00 | 274.00 | 262.00 | 268.00 | 268.00 | 258,900 |
| 2023-10-11 | 256.00 | 276.00 | 256.00 | 270.00 | 270.00 | 237,500 |
| 2023-10-10 | 254.00 | 282.00 | 254.00 | 266.00 | 266.00 | 2,430,400 |
| 2023-10-09 | 240.00 | 270.00 | 240.00 | 270.00 | 270.00 | 783,600 |
| 2023-10-06 | 236.00 | 252.00 | 197.00 | 250.00 | 250.00 | 1,734,500 |
| 2023-10-05 | 248.00 | 262.00 | 248.00 | 250.00 | 250.00 | 2,079,700 |
| 2023-10-04 | 256.00 | 272.00 | 256.00 | 260.00 | 260.00 | 1,007,500 |
| 2023-10-03 | 264.00 | 276.00 | 264.00 | 268.00 | 268.00 | 602,200 |
| 2023-10-02 | 268.00 | 282.00 | 266.00 | 276.00 | 276.00 | 1,703,400 |
| 2023-09-29 | 270.00 | 274.00 | 262.00 | 270.00 | 270.00 | 451,800 |
| 2023-09-27 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 345,700 |
| 2023-09-26 | 268.00 | 274.00 | 254.00 | 264.00 | 264.00 | 1,084,600 |
| 2023-09-25 | 272.00 | 274.00 | 268.00 | 268.00 | 268.00 | 634,700 |
| 2023-09-22 | 256.00 | 274.00 | 256.00 | 270.00 | 270.00 | 1,960,900 |
| 2023-09-21 | 258.00 | 274.00 | 258.00 | 266.00 | 266.00 | 1,375,100 |
| 2023-09-20 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | 1,140,600 |
| 2023-09-19 | 272.00 | 280.00 | 266.00 | 272.00 | 272.00 | 3,340,400 |
| 2023-09-18 | 286.00 | 286.00 | 270.00 | 272.00 | 272.00 | 4,423,700 |
| 2023-09-15 | 286.00 | 296.00 | 284.00 | 286.00 | 286.00 | 1,808,600 |
| 2023-09-14 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 997,500 |
| 2023-09-13 | 286.00 | 290.00 | 280.00 | 288.00 | 288.00 | 1,265,400 |
| 2023-09-12 | 290.00 | 294.00 | 282.00 | 286.00 | 286.00 | 1,302,900 |
| 2023-09-11 | 290.00 | 294.00 | 282.00 | 288.00 | 288.00 | 1,525,500 |
| 2023-09-08 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 1,059,400 |
| 2023-09-07 | 300.00 | 300.00 | 288.00 | 292.00 | 292.00 | 1,972,500 |
| 2023-09-06 | 278.00 | 298.00 | 278.00 | 294.00 | 294.00 | 2,017,100 |
| 2023-09-05 | 276.00 | 298.00 | 276.00 | 290.00 | 290.00 | 1,215,900 |
| 2023-09-04 | 278.00 | 302.00 | 278.00 | 292.00 | 292.00 | 2,628,900 |
| 2023-09-01 | 304.00 | 312.00 | 290.00 | 294.00 | 294.00 | 5,362,700 |
| 2023-08-31 | 276.00 | 318.00 | 276.00 | 302.00 | 302.00 | 20,213,700 |
| 2023-08-30 | 246.00 | 288.00 | 246.00 | 276.00 | 276.00 | 11,327,200 |
| 2023-08-29 | 270.00 | 270.00 | 260.00 | 262.00 | 262.00 | 1,480,000 |
| 2023-08-28 | 272.00 | 282.00 | 264.00 | 268.00 | 268.00 | 2,258,400 |
| 2023-08-25 | 288.00 | 288.00 | 270.00 | 272.00 | 272.00 | 2,531,600 |
| 2023-08-24 | 274.00 | 286.00 | 266.00 | 284.00 | 284.00 | 3,008,500 |
| 2023-08-23 | 268.00 | 288.00 | 268.00 | 272.00 | 272.00 | 5,243,700 |
| 2023-08-22 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | 960,400 |
| 2023-08-21 | 266.00 | 280.00 | 266.00 | 270.00 | 270.00 | 2,188,200 |
| 2023-08-18 | 272.00 | 272.00 | 258.00 | 264.00 | 264.00 | 987,200 |
| 2023-08-16 | 270.00 | 274.00 | 264.00 | 266.00 | 266.00 | 1,052,900 |
| 2023-08-15 | 272.00 | 278.00 | 268.00 | 268.00 | 268.00 | 2,130,300 |
| 2023-08-14 | 280.00 | 288.00 | 270.00 | 270.00 | 270.00 | 3,018,000 |
| 2023-08-11 | 264.00 | 278.00 | 254.00 | 274.00 | 274.00 | 2,053,500 |
| 2023-08-10 | 280.00 | 280.00 | 254.00 | 264.00 | 264.00 | 3,527,200 |
| 2023-08-09 | 276.00 | 282.00 | 260.00 | 280.00 | 280.00 | 4,476,800 |
| 2023-08-08 | 248.00 | 278.00 | 244.00 | 276.00 | 276.00 | 12,234,400 |
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.