Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 240.00 | 246.00 | 230.00 | 242.00 | 242.00 | 3,071,100 |
| 2023-08-04 | 222.00 | 246.00 | 222.00 | 240.00 | 240.00 | 2,040,800 |
| 2023-08-03 | 216.00 | 224.00 | 216.00 | 218.00 | 218.00 | 1,112,300 |
| 2023-08-02 | 226.00 | 230.00 | 210.00 | 216.00 | 216.00 | 2,388,900 |
| 2023-08-01 | 248.00 | 248.00 | 226.00 | 226.00 | 226.00 | 1,872,800 |
| 2023-07-31 | 230.00 | 244.00 | 216.00 | 240.00 | 240.00 | 2,385,400 |
| 2023-07-28 | 234.00 | 238.00 | 226.00 | 230.00 | 230.00 | 1,001,300 |
| 2023-07-27 | 234.00 | 238.00 | 228.00 | 234.00 | 234.00 | 1,206,100 |
| 2023-07-26 | 234.00 | 242.00 | 230.00 | 234.00 | 234.00 | 2,451,000 |
| 2023-07-25 | 234.00 | 244.00 | 234.00 | 236.00 | 236.00 | 1,132,300 |
| 2023-07-24 | 248.00 | 254.00 | 236.00 | 236.00 | 236.00 | 2,499,600 |
| 2023-07-21 | 242.00 | 250.00 | 238.00 | 246.00 | 246.00 | 3,195,300 |
| 2023-07-20 | 236.00 | 250.00 | 234.00 | 244.00 | 244.00 | 1,716,200 |
| 2023-07-18 | 244.00 | 244.00 | 228.00 | 236.00 | 236.00 | 1,471,000 |
| 2023-07-17 | 230.00 | 250.00 | 230.00 | 242.00 | 242.00 | 6,757,200 |
| 2023-07-14 | 218.00 | 230.00 | 218.00 | 226.00 | 226.00 | 1,016,000 |
| 2023-07-13 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 754,000 |
| 2023-07-12 | 226.00 | 234.00 | 216.00 | 226.00 | 226.00 | 1,714,300 |
| 2023-07-11 | 232.00 | 254.00 | 220.00 | 226.00 | 226.00 | 5,830,800 |
| 2023-07-10 | 206.00 | 246.00 | 206.00 | 230.00 | 230.00 | 6,486,400 |
| 2023-07-07 | 224.00 | 224.00 | 206.00 | 206.00 | 206.00 | 1,813,500 |
| 2023-07-06 | 208.00 | 238.00 | 206.00 | 222.00 | 222.00 | 14,305,200 |
| 2023-07-05 | 186.00 | 208.00 | 183.00 | 206.00 | 206.00 | 4,633,000 |
| 2023-07-04 | 185.00 | 188.00 | 182.00 | 187.00 | 187.00 | 903,700 |
| 2023-07-03 | 179.00 | 188.00 | 179.00 | 184.00 | 184.00 | 1,894,100 |
| 2023-06-27 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 471,600 |
| 2023-06-26 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | 656,400 |
| 2023-06-23 | 181.00 | 184.00 | 181.00 | 181.00 | 181.00 | 721,300 |
| 2023-06-22 | 182.00 | 182.00 | 179.00 | 181.00 | 181.00 | 866,300 |
| 2023-06-21 | 180.00 | 187.00 | 179.00 | 181.00 | 181.00 | 6,396,600 |
| 2023-06-20 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 374,800 |
| 2023-06-19 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | 971,200 |
| 2023-06-16 | 178.00 | 183.00 | 177.00 | 181.00 | 181.00 | 707,600 |
| 2023-06-15 | 180.00 | 182.00 | 178.00 | 178.00 | 178.00 | 563,100 |
| 2023-06-14 | 178.00 | 183.00 | 177.00 | 180.00 | 180.00 | 572,300 |
| 2023-06-13 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 477,100 |
| 2023-06-12 | 182.00 | 185.00 | 178.00 | 179.00 | 179.00 | 1,000,400 |
| 2023-06-09 | 178.00 | 185.00 | 174.00 | 180.00 | 180.00 | 1,777,800 |
| 2023-06-08 | 174.00 | 179.00 | 167.00 | 177.00 | 177.00 | 843,800 |
| 2023-06-07 | 174.00 | 180.00 | 172.00 | 173.00 | 173.00 | 679,400 |
| 2023-06-06 | 167.00 | 174.00 | 167.00 | 174.00 | 174.00 | 429,100 |
| 2023-06-05 | 166.00 | 177.00 | 163.00 | 170.00 | 170.00 | 1,607,400 |
| 2023-05-31 | 171.00 | 173.00 | 164.00 | 167.00 | 167.00 | 1,326,000 |
| 2023-05-30 | 176.00 | 176.00 | 170.00 | 171.00 | 171.00 | 1,307,800 |
| 2023-05-29 | 178.00 | 181.00 | 176.00 | 176.00 | 176.00 | 1,983,700 |
| 2023-05-26 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | 1,165,700 |
| 2023-05-25 | 178.00 | 180.00 | 176.00 | 180.00 | 180.00 | 568,100 |
| 2023-05-24 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 1,099,100 |
| 2023-05-23 | 178.00 | 182.00 | 178.00 | 179.00 | 179.00 | 616,300 |
| 2023-05-22 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | 1,183,200 |
| 2023-05-19 | 179.00 | 183.00 | 179.00 | 180.00 | 180.00 | 464,500 |
| 2023-05-17 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | 1,336,300 |
| 2023-05-16 | 179.00 | 186.00 | 178.00 | 181.00 | 181.00 | 3,324,800 |
| 2023-05-15 | 181.00 | 190.00 | 179.00 | 180.00 | 180.00 | 3,962,200 |
| 2023-05-12 | 170.00 | 183.00 | 170.00 | 181.00 | 181.00 | 1,032,000 |
| 2023-05-11 | 172.00 | 187.00 | 172.00 | 179.00 | 179.00 | 1,883,800 |
| 2023-05-10 | 172.00 | 183.00 | 171.00 | 181.00 | 181.00 | 910,900 |
| 2023-05-09 | 171.00 | 186.00 | 171.00 | 181.00 | 181.00 | 1,833,900 |
| 2023-05-08 | 188.00 | 193.00 | 177.00 | 180.00 | 180.00 | 4,248,900 |
| 2023-05-05 | 195.00 | 204.00 | 189.00 | 189.00 | 189.00 | 4,107,300 |
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.