Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 256.00 | 280.00 | 256.00 | 266.00 | 266.00 | 13,353,400 |
| 2022-11-03 | 248.00 | 266.00 | 248.00 | 256.00 | 256.00 | 4,266,900 |
| 2022-11-02 | 256.00 | 264.00 | 254.00 | 256.00 | 256.00 | 4,634,400 |
| 2022-11-01 | 254.00 | 276.00 | 248.00 | 256.00 | 256.00 | 12,315,500 |
| 2022-10-31 | 278.00 | 280.00 | 262.00 | 262.00 | 262.00 | 14,927,400 |
| 2022-10-28 | 300.00 | 304.00 | 280.00 | 280.00 | 280.00 | 11,081,700 |
| 2022-10-27 | 280.00 | 326.00 | 278.00 | 300.00 | 300.00 | 89,938,600 |
| 2022-10-26 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | 2,624,600 |
| 2022-10-25 | 280.00 | 296.00 | 272.00 | 282.00 | 282.00 | 15,935,200 |
| 2022-10-24 | 274.00 | 296.00 | 256.00 | 280.00 | 280.00 | 22,854,100 |
| 2022-10-21 | 286.00 | 292.00 | 270.00 | 272.00 | 272.00 | 19,064,100 |
| 2022-10-20 | 238.00 | 292.00 | 238.00 | 290.00 | 290.00 | 31,635,100 |
| 2022-10-19 | 266.00 | 284.00 | 248.00 | 248.00 | 248.00 | 22,117,200 |
| 2022-10-18 | 284.00 | 290.00 | 266.00 | 266.00 | 266.00 | 64,176,800 |
| 2022-10-17 | 292.00 | 304.00 | 284.00 | 284.00 | 284.00 | 5,285,500 |
| 2022-10-14 | 316.00 | 320.00 | 304.00 | 304.00 | 304.00 | 27,409,800 |
| 2022-10-13 | 346.00 | 352.00 | 326.00 | 326.00 | 326.00 | 41,743,900 |
| 2022-10-12 | 374.00 | 384.00 | 350.00 | 350.00 | 350.00 | 15,976,100 |
| 2022-10-11 | 382.00 | 388.00 | 354.00 | 376.00 | 376.00 | 46,448,400 |
| 2022-10-10 | 410.00 | 416.00 | 380.00 | 380.00 | 380.00 | 11,229,200 |
| 2022-10-07 | 420.00 | 424.00 | 406.00 | 408.00 | 408.00 | 3,612,200 |
| 2022-10-06 | 414.00 | 432.00 | 406.00 | 416.00 | 416.00 | 14,325,900 |
| 2022-10-05 | 406.00 | 424.00 | 400.00 | 408.00 | 408.00 | 8,197,900 |
| 2022-10-04 | 418.00 | 430.00 | 398.00 | 404.00 | 404.00 | 17,061,100 |
| 2022-10-03 | 450.00 | 458.00 | 426.00 | 426.00 | 426.00 | 17,392,100 |
| 2022-09-30 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2022-09-29 | 410.00 | 515.00 | 406.00 | 458.00 | 458.00 | 98,417,200 |
| 2022-09-28 | 438.00 | 440.00 | 410.00 | 412.00 | 412.00 | 21,103,400 |
| 2022-09-27 | 412.00 | 438.00 | 400.00 | 432.00 | 432.00 | 31,873,700 |
| 2022-09-26 | 410.00 | 426.00 | 388.00 | 410.00 | 410.00 | 32,741,800 |
| 2022-09-23 | 424.00 | 448.00 | 408.00 | 408.00 | 408.00 | 28,950,800 |
| 2022-09-22 | 406.00 | 450.00 | 400.00 | 420.00 | 420.00 | 35,826,800 |
| 2022-09-21 | 414.00 | 424.00 | 394.00 | 404.00 | 404.00 | 26,607,300 |
| 2022-09-20 | 400.00 | 454.00 | 390.00 | 406.00 | 406.00 | 70,993,000 |
| 2022-09-19 | 410.00 | 424.00 | 388.00 | 400.00 | 400.00 | 57,448,600 |
| 2022-09-16 | 354.00 | 428.00 | 344.00 | 410.00 | 410.00 | 117,377,800 |
| 2022-09-15 | 400.00 | 406.00 | 340.00 | 354.00 | 354.00 | 69,336,100 |
| 2022-09-14 | 294.00 | 364.00 | 272.00 | 364.00 | 364.00 | 102,303,500 |
| 2022-09-13 | 304.00 | 346.00 | 278.00 | 292.00 | 292.00 | 103,999,400 |
| 2022-09-12 | 310.00 | 334.00 | 290.00 | 298.00 | 298.00 | 62,707,000 |
| 2022-09-09 | 252.00 | 312.00 | 252.00 | 310.00 | 310.00 | 103,620,100 |
| 2022-09-08 | 240.00 | 252.00 | 230.00 | 250.00 | 250.00 | 64,361,100 |
| 2022-09-07 | 190.00 | 250.00 | 190.00 | 238.00 | 238.00 | 191,260,000 |
| 2022-09-06 | 183.00 | 195.00 | 180.00 | 189.00 | 189.00 | 60,196,000 |
| 2022-09-05 | 153.00 | 182.00 | 153.00 | 182.00 | 182.00 | 41,430,600 |
| 2022-09-02 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | 3,811,000 |
| 2022-09-01 | 162.00 | 162.00 | 155.00 | 157.00 | 157.00 | 2,441,500 |
| 2022-08-31 | 164.00 | 164.00 | 154.00 | 156.00 | 156.00 | 5,909,100 |
| 2022-08-30 | 174.00 | 174.00 | 159.00 | 159.00 | 159.00 | 24,280,500 |
| 2022-08-29 | 161.00 | 197.00 | 161.00 | 170.00 | 170.00 | 75,107,600 |
| 2022-08-26 | 146.00 | 161.00 | 146.00 | 161.00 | 161.00 | 3,325,400 |
| 2022-08-25 | 144.00 | 158.00 | 144.00 | 156.00 | 156.00 | 2,022,700 |
| 2022-08-24 | 147.00 | 157.00 | 147.00 | 152.00 | 152.00 | 1,284,300 |
| 2022-08-23 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 972,900 |
| 2022-08-22 | 150.00 | 151.00 | 145.00 | 147.00 | 147.00 | 1,900,000 |
| 2022-08-19 | 142.00 | 152.00 | 142.00 | 149.00 | 149.00 | 1,052,800 |
| 2022-08-18 | 143.00 | 153.00 | 143.00 | 150.00 | 150.00 | 937,300 |
| 2022-08-16 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 1,085,500 |
| 2022-08-15 | 145.00 | 153.00 | 145.00 | 150.00 | 150.00 | 3,035,200 |
| 2022-08-12 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 586,300 |
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.