Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 141.00 | 146.00 | 140.00 | 144.00 | 144.00 | 2,119,600 |
| 2022-08-10 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1,312,600 |
| 2022-08-09 | 136.00 | 143.00 | 136.00 | 141.00 | 141.00 | 1,507,400 |
| 2022-08-08 | 145.00 | 145.00 | 134.00 | 140.00 | 140.00 | 4,287,700 |
| 2022-08-05 | 140.00 | 147.00 | 140.00 | 144.00 | 144.00 | 1,532,400 |
| 2022-08-04 | 144.00 | 149.00 | 144.00 | 146.00 | 146.00 | 1,814,500 |
| 2022-08-03 | 140.00 | 151.00 | 140.00 | 148.00 | 148.00 | 1,032,900 |
| 2022-08-02 | 152.00 | 153.00 | 148.00 | 149.00 | 149.00 | 1,351,100 |
| 2022-08-01 | 142.00 | 153.00 | 142.00 | 152.00 | 152.00 | 2,255,900 |
| 2022-07-29 | 153.00 | 157.00 | 150.00 | 150.00 | 150.00 | 3,410,200 |
| 2022-07-28 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2,032,200 |
| 2022-07-27 | 148.00 | 156.00 | 148.00 | 152.00 | 152.00 | 2,726,300 |
| 2022-07-26 | 150.00 | 158.00 | 150.00 | 152.00 | 152.00 | 2,391,400 |
| 2022-07-25 | 148.00 | 157.00 | 148.00 | 155.00 | 155.00 | 2,205,300 |
| 2022-07-22 | 147.00 | 166.00 | 147.00 | 155.00 | 155.00 | 12,968,600 |
| 2022-07-21 | 145.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1,049,500 |
| 2022-07-20 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 1,354,500 |
| 2022-07-19 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 1,491,200 |
| 2022-07-18 | 146.00 | 148.00 | 142.00 | 144.00 | 144.00 | 2,144,600 |
| 2022-07-15 | 146.00 | 151.00 | 146.00 | 147.00 | 147.00 | 1,736,400 |
| 2022-07-14 | 142.00 | 151.00 | 142.00 | 151.00 | 151.00 | 1,183,200 |
| 2022-07-13 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | 1,186,300 |
| 2022-07-12 | 142.00 | 152.00 | 142.00 | 151.00 | 151.00 | 1,638,600 |
| 2022-07-11 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 2,995,900 |
| 2022-07-08 | 135.00 | 148.00 | 135.00 | 145.00 | 145.00 | 2,463,300 |
| 2022-07-07 | 134.00 | 145.00 | 134.00 | 142.00 | 142.00 | 1,296,700 |
| 2022-07-06 | 140.00 | 148.00 | 140.00 | 142.00 | 142.00 | 2,404,300 |
| 2022-07-05 | 142.00 | 156.00 | 142.00 | 146.00 | 146.00 | 5,296,100 |
| 2022-07-04 | 158.00 | 161.00 | 147.00 | 149.00 | 149.00 | 11,754,400 |
| 2022-07-01 | 150.00 | 158.00 | 148.00 | 154.00 | 154.00 | 13,202,400 |
| 2022-06-30 | 170.00 | 170.00 | 159.00 | 159.00 | 159.00 | 8,372,500 |
| 2022-06-29 | 173.00 | 173.00 | 165.00 | 170.00 | 170.00 | 5,738,300 |
| 2022-06-28 | 162.00 | 172.00 | 162.00 | 172.00 | 172.00 | 9,192,000 |
| 2022-06-27 | 150.00 | 163.00 | 147.00 | 162.00 | 162.00 | 10,007,000 |
| 2022-06-24 | 158.00 | 167.00 | 155.00 | 155.00 | 155.00 | 15,314,700 |
| 2022-06-23 | 178.00 | 180.00 | 166.00 | 166.00 | 166.00 | 20,532,700 |
| 2022-06-22 | 176.00 | 182.00 | 170.00 | 178.00 | 178.00 | 18,122,000 |
| 2022-06-21 | 170.00 | 183.00 | 169.00 | 175.00 | 175.00 | 20,043,400 |
| 2022-06-20 | 161.00 | 168.00 | 158.00 | 165.00 | 165.00 | 8,883,600 |
| 2022-06-17 | 160.00 | 187.00 | 160.00 | 161.00 | 161.00 | 49,528,800 |
| 2022-06-16 | 155.00 | 164.00 | 153.00 | 159.00 | 159.00 | 8,312,800 |
| 2022-06-15 | 162.00 | 168.00 | 154.00 | 156.00 | 156.00 | 12,529,200 |
| 2022-06-14 | 158.00 | 169.00 | 152.00 | 160.00 | 160.00 | 20,985,300 |
| 2022-06-13 | 146.00 | 178.00 | 146.00 | 157.00 | 157.00 | 74,780,100 |
| 2022-06-10 | 172.00 | 172.00 | 143.00 | 155.00 | 155.00 | 16,840,300 |
| 2022-06-09 | 134.00 | 167.00 | 134.00 | 150.00 | 150.00 | 44,865,100 |
| 2022-06-08 | 127.00 | 140.00 | 127.00 | 134.00 | 134.00 | 6,606,700 |
| 2022-06-07 | 147.00 | 150.00 | 136.00 | 136.00 | 136.00 | 25,229,500 |
| 2022-06-06 | 108.00 | 155.00 | 108.00 | 146.00 | 146.00 | 64,021,800 |
| 2022-06-03 | 107.00 | 120.00 | 107.00 | 116.00 | 116.00 | 8,269,600 |
| 2022-06-02 | 122.00 | 125.00 | 114.00 | 114.00 | 114.00 | 13,323,300 |
| 2022-05-31 | 119.00 | 125.00 | 116.00 | 122.00 | 122.00 | 14,302,900 |
| 2022-05-30 | 106.00 | 119.00 | 106.00 | 116.00 | 116.00 | 10,455,000 |
| 2022-05-27 | 103.00 | 110.00 | 102.00 | 109.00 | 109.00 | 2,181,100 |
| 2022-05-25 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 788,600 |
| 2022-05-24 | 100.00 | 103.00 | 99.000 | 102.00 | 102.00 | 2,203,500 |
| 2022-05-23 | 93.000 | 100.00 | 93.000 | 98.000 | 98.000 | 605,100 |
| 2022-05-20 | 99.000 | 101.00 | 99.000 | 99.000 | 99.000 | 479,400 |
| 2022-05-19 | 98.000 | 102.00 | 98.000 | 99.000 | 99.000 | 1,644,600 |
| 2022-05-18 | 98.000 | 106.00 | 96.000 | 99.000 | 99.000 | 8,370,100 |
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.