Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 93.000 | 98.000 | 93.000 | 98.000 | 98.000 | 320,000 |
| 2022-05-13 | 90.000 | 98.000 | 90.000 | 97.000 | 97.000 | 861,300 |
| 2022-05-12 | 96.000 | 98.000 | 93.000 | 96.000 | 96.000 | 1,146,800 |
| 2022-05-11 | 96.000 | 97.000 | 93.000 | 95.000 | 95.000 | 933,900 |
| 2022-05-10 | 90.000 | 103.00 | 90.000 | 96.000 | 96.000 | 10,541,600 |
| 2022-05-09 | 89.000 | 95.000 | 89.000 | 94.000 | 94.000 | 922,600 |
| 2022-04-28 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 599,700 |
| 2022-04-27 | 97.000 | 97.000 | 93.000 | 94.000 | 94.000 | 1,337,200 |
| 2022-04-26 | 100.00 | 100.00 | 94.000 | 96.000 | 96.000 | 3,197,000 |
| 2022-04-25 | 105.00 | 105.00 | 97.000 | 99.000 | 99.000 | 3,892,500 |
| 2022-04-22 | 98.000 | 112.00 | 98.000 | 102.00 | 102.00 | 15,486,000 |
| 2022-04-21 | 95.000 | 106.00 | 95.000 | 99.000 | 99.000 | 5,179,000 |
| 2022-04-20 | 101.00 | 106.00 | 101.00 | 102.00 | 102.00 | 1,621,700 |
| 2022-04-19 | 104.00 | 108.00 | 101.00 | 105.00 | 105.00 | 4,639,300 |
| 2022-04-18 | 97.000 | 125.00 | 97.000 | 104.00 | 104.00 | 46,260,300 |
| 2022-04-14 | 98.000 | 105.00 | 98.000 | 104.00 | 104.00 | 3,654,700 |
| 2022-04-13 | 99.000 | 106.00 | 99.000 | 100.00 | 100.00 | 850,900 |
| 2022-04-12 | 106.00 | 109.00 | 101.00 | 106.00 | 106.00 | 1,599,300 |
| 2022-04-11 | 101.00 | 112.00 | 99.000 | 106.00 | 106.00 | 9,145,200 |
| 2022-04-08 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,843,500 |
| 2022-04-07 | 96.000 | 104.00 | 96.000 | 103.00 | 103.00 | 1,643,400 |
| 2022-04-06 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 955,200 |
| 2022-04-05 | 97.000 | 101.00 | 95.000 | 96.000 | 96.000 | 1,184,400 |
| 2022-04-04 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 276,700 |
| 2022-04-01 | 94.000 | 99.000 | 94.000 | 97.000 | 97.000 | 1,224,300 |
| 2022-03-31 | 93.000 | 101.00 | 93.000 | 99.000 | 99.000 | 1,421,500 |
| 2022-03-30 | 94.000 | 103.00 | 94.000 | 100.00 | 100.00 | 4,056,200 |
| 2022-03-29 | 93.000 | 103.00 | 93.000 | 99.000 | 99.000 | 1,721,900 |
| 2022-03-28 | 100.00 | 106.00 | 98.000 | 100.00 | 100.00 | 4,695,200 |
| 2022-03-25 | 103.00 | 103.00 | 94.000 | 100.00 | 100.00 | 6,452,600 |
| 2022-03-24 | 107.00 | 108.00 | 100.00 | 100.00 | 100.00 | 7,694,600 |
| 2022-03-23 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 265,100 |
| 2022-03-22 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,147,900 |
| 2022-03-21 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | 1,281,400 |
| 2022-03-18 | 110.00 | 112.00 | 105.00 | 108.00 | 108.00 | 3,766,600 |
| 2022-03-17 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 501,300 |
| 2022-03-16 | 110.00 | 116.00 | 110.00 | 112.00 | 112.00 | 1,444,600 |
| 2022-03-15 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 954,200 |
| 2022-03-14 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-03-11 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 823,800 |
| 2022-03-10 | 108.00 | 117.00 | 108.00 | 113.00 | 113.00 | 680,900 |
| 2022-03-09 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1,417,200 |
| 2022-03-08 | 110.00 | 116.00 | 110.00 | 116.00 | 116.00 | 1,960,900 |
| 2022-03-07 | 112.00 | 116.00 | 111.00 | 112.00 | 112.00 | 1,787,700 |
| 2022-03-04 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1,065,200 |
| 2022-03-02 | 115.00 | 121.00 | 112.00 | 116.00 | 116.00 | 5,274,800 |
| 2022-03-01 | 116.00 | 120.00 | 114.00 | 120.00 | 120.00 | 2,286,400 |
| 2022-02-25 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 751,000 |
| 2022-02-24 | 117.00 | 118.00 | 110.00 | 115.00 | 115.00 | 6,078,900 |
| 2022-02-23 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 3,945,500 |
| 2022-02-22 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1,977,200 |
| 2022-02-21 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1,684,500 |
| 2022-02-18 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 6,038,200 |
| 2022-02-17 | 118.00 | 124.00 | 116.00 | 118.00 | 118.00 | 20,639,300 |
| 2022-02-16 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 3,477,700 |
| 2022-02-15 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 1,763,200 |
| 2022-02-14 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,301,200 |
| 2022-02-11 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1,184,100 |
| 2022-02-10 | 115.00 | 121.00 | 115.00 | 119.00 | 119.00 | 1,939,200 |
| 2022-02-09 | 120.00 | 122.00 | 117.00 | 119.00 | 119.00 | 3,829,300 |
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.