Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 173.00 | 180.00 | 173.00 | 178.00 | 178.00 | 560,000 |
| 2023-01-27 | 174.00 | 180.00 | 174.00 | 178.00 | 178.00 | 1,290,500 |
| 2023-01-26 | 174.00 | 182.00 | 174.00 | 177.00 | 177.00 | 1,431,400 |
| 2023-01-25 | 178.00 | 184.00 | 178.00 | 181.00 | 181.00 | 1,547,100 |
| 2023-01-24 | 174.00 | 182.00 | 174.00 | 181.00 | 181.00 | 2,054,100 |
| 2023-01-20 | 173.00 | 184.00 | 173.00 | 179.00 | 179.00 | 667,400 |
| 2023-01-19 | 171.00 | 185.00 | 171.00 | 179.00 | 179.00 | 1,857,000 |
| 2023-01-18 | 156.00 | 199.00 | 156.00 | 176.00 | 176.00 | 10,601,100 |
| 2023-01-17 | 165.00 | 169.00 | 164.00 | 165.00 | 165.00 | 421,600 |
| 2023-01-16 | 169.00 | 173.00 | 164.00 | 166.00 | 166.00 | 659,000 |
| 2023-01-13 | 171.00 | 172.00 | 163.00 | 171.00 | 171.00 | 950,500 |
| 2023-01-12 | 163.00 | 174.00 | 160.00 | 174.00 | 174.00 | 562,900 |
| 2023-01-11 | 167.00 | 169.00 | 162.00 | 166.00 | 166.00 | 1,398,800 |
| 2023-01-10 | 167.00 | 178.00 | 163.00 | 169.00 | 169.00 | 786,600 |
| 2023-01-09 | 176.00 | 180.00 | 167.00 | 168.00 | 168.00 | 811,900 |
| 2023-01-06 | 176.00 | 178.00 | 168.00 | 177.00 | 177.00 | 773,800 |
| 2023-01-05 | 181.00 | 182.00 | 172.00 | 179.00 | 179.00 | 1,761,700 |
| 2023-01-04 | 181.00 | 185.00 | 180.00 | 181.00 | 181.00 | 666,900 |
| 2023-01-03 | 181.00 | 185.00 | 180.00 | 185.00 | 185.00 | 608,400 |
| 2023-01-02 | 186.00 | 186.00 | 178.00 | 181.00 | 181.00 | 1,402,300 |
| 2022-12-30 | 187.00 | 190.00 | 184.00 | 186.00 | 186.00 | 1,597,200 |
| 2022-12-29 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | 561,700 |
| 2022-12-28 | 190.00 | 191.00 | 188.00 | 188.00 | 188.00 | 559,600 |
| 2022-12-27 | 192.00 | 195.00 | 189.00 | 189.00 | 189.00 | 1,742,000 |
| 2022-12-26 | 192.00 | 198.00 | 192.00 | 194.00 | 194.00 | 655,400 |
| 2022-12-23 | 193.00 | 200.00 | 191.00 | 194.00 | 194.00 | 1,885,100 |
| 2022-12-22 | 189.00 | 204.00 | 188.00 | 193.00 | 193.00 | 3,594,500 |
| 2022-12-21 | 191.00 | 193.00 | 189.00 | 189.00 | 189.00 | 589,300 |
| 2022-12-20 | 186.00 | 197.00 | 186.00 | 191.00 | 191.00 | 2,860,300 |
| 2022-12-19 | 189.00 | 198.00 | 189.00 | 194.00 | 194.00 | 1,190,300 |
| 2022-12-16 | 200.00 | 204.00 | 198.00 | 198.00 | 198.00 | 1,246,200 |
| 2022-12-15 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1,232,300 |
| 2022-12-14 | 199.00 | 210.00 | 199.00 | 204.00 | 204.00 | 2,178,700 |
| 2022-12-13 | 194.00 | 230.00 | 189.00 | 208.00 | 208.00 | 10,966,700 |
| 2022-12-12 | 194.00 | 202.00 | 194.00 | 199.00 | 199.00 | 748,500 |
| 2022-12-09 | 198.00 | 208.00 | 197.00 | 197.00 | 197.00 | 3,317,100 |
| 2022-12-08 | 199.00 | 204.00 | 186.00 | 204.00 | 204.00 | 4,435,900 |
| 2022-12-07 | 220.00 | 220.00 | 196.00 | 199.00 | 199.00 | 1,872,100 |
| 2022-12-06 | 212.00 | 218.00 | 202.00 | 204.00 | 204.00 | 6,011,000 |
| 2022-12-05 | 210.00 | 224.00 | 208.00 | 216.00 | 216.00 | 5,158,600 |
| 2022-12-02 | 208.00 | 214.00 | 202.00 | 212.00 | 212.00 | 4,103,400 |
| 2022-12-01 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 1,753,300 |
| 2022-11-30 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | 2,490,400 |
| 2022-11-29 | 208.00 | 218.00 | 206.00 | 208.00 | 208.00 | 1,190,600 |
| 2022-11-28 | 222.00 | 222.00 | 208.00 | 210.00 | 210.00 | 3,903,000 |
| 2022-11-25 | 200.00 | 226.00 | 200.00 | 220.00 | 220.00 | 14,258,400 |
| 2022-11-24 | 194.00 | 212.00 | 194.00 | 202.00 | 202.00 | 6,096,200 |
| 2022-11-23 | 214.00 | 224.00 | 208.00 | 208.00 | 208.00 | 8,698,000 |
| 2022-11-22 | 236.00 | 236.00 | 212.00 | 214.00 | 214.00 | 10,186,800 |
| 2022-11-21 | 240.00 | 240.00 | 224.00 | 226.00 | 226.00 | 5,276,400 |
| 2022-11-18 | 234.00 | 250.00 | 234.00 | 238.00 | 238.00 | 4,734,500 |
| 2022-11-17 | 244.00 | 260.00 | 244.00 | 248.00 | 248.00 | 3,808,600 |
| 2022-11-16 | 242.00 | 264.00 | 242.00 | 256.00 | 256.00 | 2,996,100 |
| 2022-11-15 | 246.00 | 264.00 | 246.00 | 254.00 | 254.00 | 2,208,800 |
| 2022-11-14 | 252.00 | 272.00 | 252.00 | 260.00 | 260.00 | 2,823,200 |
| 2022-11-11 | 258.00 | 274.00 | 258.00 | 268.00 | 268.00 | 3,913,600 |
| 2022-11-10 | 278.00 | 286.00 | 268.00 | 274.00 | 274.00 | 5,346,400 |
| 2022-11-09 | 266.00 | 284.00 | 266.00 | 278.00 | 278.00 | 6,762,900 |
| 2022-11-08 | 268.00 | 282.00 | 268.00 | 270.00 | 270.00 | 5,523,200 |
| 2022-11-07 | 268.00 | 282.00 | 266.00 | 278.00 | 278.00 | 8,196,700 |
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.