Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 174.00 | 197.00 | 173.00 | 195.00 | 195.00 | 8,667,000 |
| 2023-05-03 | 179.00 | 206.00 | 179.00 | 183.00 | 183.00 | 9,220,500 |
| 2023-05-02 | 160.00 | 208.00 | 160.00 | 188.00 | 188.00 | 33,497,900 |
| 2023-04-28 | 150.00 | 172.00 | 150.00 | 159.00 | 159.00 | 11,106,100 |
| 2023-04-27 | 149.00 | 173.00 | 149.00 | 159.00 | 159.00 | 4,441,400 |
| 2023-04-26 | 152.00 | 177.00 | 150.00 | 158.00 | 158.00 | 6,067,400 |
| 2023-04-18 | 145.00 | 153.00 | 145.00 | 152.00 | 152.00 | 1,890,000 |
| 2023-04-17 | 148.00 | 153.00 | 140.00 | 149.00 | 149.00 | 1,379,300 |
| 2023-04-14 | 142.00 | 156.00 | 142.00 | 147.00 | 147.00 | 1,930,300 |
| 2023-04-13 | 148.00 | 160.00 | 148.00 | 152.00 | 152.00 | 1,751,100 |
| 2023-04-12 | 150.00 | 162.00 | 150.00 | 158.00 | 158.00 | 937,300 |
| 2023-04-11 | 166.00 | 166.00 | 155.00 | 160.00 | 160.00 | 1,793,500 |
| 2023-04-10 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | 562,100 |
| 2023-04-06 | 160.00 | 168.00 | 160.00 | 164.00 | 164.00 | 296,600 |
| 2023-04-05 | 160.00 | 170.00 | 160.00 | 165.00 | 165.00 | 808,600 |
| 2023-04-04 | 173.00 | 181.00 | 162.00 | 167.00 | 167.00 | 8,065,800 |
| 2023-04-03 | 180.00 | 180.00 | 170.00 | 174.00 | 174.00 | 2,109,200 |
| 2023-03-31 | 183.00 | 184.00 | 171.00 | 182.00 | 182.00 | 4,203,600 |
| 2023-03-30 | 179.00 | 185.00 | 179.00 | 182.00 | 182.00 | 934,200 |
| 2023-03-29 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | 326,400 |
| 2023-03-28 | 178.00 | 185.00 | 178.00 | 179.00 | 179.00 | 646,700 |
| 2023-03-27 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | 872,100 |
| 2023-03-24 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 345,600 |
| 2023-03-21 | 179.00 | 181.00 | 177.00 | 179.00 | 179.00 | 524,500 |
| 2023-03-20 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | 249,500 |
| 2023-03-17 | 185.00 | 185.00 | 177.00 | 178.00 | 178.00 | 410,500 |
| 2023-03-16 | 179.00 | 187.00 | 176.00 | 176.00 | 176.00 | 1,397,200 |
| 2023-03-15 | 181.00 | 186.00 | 179.00 | 179.00 | 179.00 | 432,400 |
| 2023-03-14 | 183.00 | 189.00 | 177.00 | 183.00 | 183.00 | 1,993,400 |
| 2023-03-13 | 189.00 | 189.00 | 180.00 | 183.00 | 183.00 | 992,400 |
| 2023-03-10 | 187.00 | 195.00 | 185.00 | 189.00 | 189.00 | 2,698,500 |
| 2023-03-09 | 174.00 | 191.00 | 174.00 | 187.00 | 187.00 | 2,452,500 |
| 2023-03-08 | 173.00 | 184.00 | 173.00 | 183.00 | 183.00 | 1,207,800 |
| 2023-03-07 | 173.00 | 187.00 | 173.00 | 181.00 | 181.00 | 1,310,600 |
| 2023-03-06 | 184.00 | 198.00 | 181.00 | 181.00 | 181.00 | 4,547,300 |
| 2023-03-03 | 194.00 | 196.00 | 185.00 | 187.00 | 187.00 | 3,224,200 |
| 2023-03-02 | 218.00 | 218.00 | 194.00 | 194.00 | 194.00 | 6,193,200 |
| 2023-03-01 | 220.00 | 220.00 | 202.00 | 208.00 | 208.00 | 4,403,500 |
| 2023-02-28 | 222.00 | 222.00 | 202.00 | 212.00 | 212.00 | 9,921,100 |
| 2023-02-27 | 198.00 | 218.00 | 192.00 | 216.00 | 216.00 | 19,008,900 |
| 2023-02-24 | 185.00 | 195.00 | 182.00 | 192.00 | 192.00 | 5,056,800 |
| 2023-02-23 | 198.00 | 198.00 | 183.00 | 185.00 | 185.00 | 6,402,700 |
| 2023-02-22 | 171.00 | 198.00 | 171.00 | 190.00 | 190.00 | 22,451,800 |
| 2023-02-21 | 172.00 | 182.00 | 170.00 | 176.00 | 176.00 | 4,773,900 |
| 2023-02-20 | 168.00 | 189.00 | 166.00 | 172.00 | 172.00 | 5,529,200 |
| 2023-02-17 | 169.00 | 170.00 | 166.00 | 168.00 | 168.00 | 582,200 |
| 2023-02-16 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1,138,700 |
| 2023-02-15 | 170.00 | 172.00 | 165.00 | 169.00 | 169.00 | 1,040,500 |
| 2023-02-14 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 819,100 |
| 2023-02-13 | 169.00 | 172.00 | 169.00 | 170.00 | 170.00 | 481,200 |
| 2023-02-10 | 172.00 | 174.00 | 170.00 | 171.00 | 171.00 | 686,100 |
| 2023-02-09 | 171.00 | 175.00 | 170.00 | 172.00 | 172.00 | 899,800 |
| 2023-02-08 | 168.00 | 175.00 | 168.00 | 171.00 | 171.00 | 973,200 |
| 2023-02-07 | 160.00 | 174.00 | 160.00 | 170.00 | 170.00 | 804,700 |
| 2023-02-06 | 172.00 | 175.00 | 170.00 | 170.00 | 170.00 | 1,236,700 |
| 2023-02-03 | 172.00 | 178.00 | 171.00 | 175.00 | 175.00 | 533,700 |
| 2023-02-02 | 174.00 | 177.00 | 172.00 | 175.00 | 175.00 | 1,153,100 |
| 2023-02-01 | 176.00 | 176.00 | 169.00 | 173.00 | 173.00 | 1,432,300 |
| 2023-01-31 | 174.00 | 179.00 | 174.00 | 175.00 | 175.00 | 705,200 |
| 2023-01-30 | 173.00 | 180.00 | 173.00 | 178.00 | 178.00 | 560,000 |
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.