Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 204.00 | 208.00 | 190.00 | 193.00 | 193.00 | 482,300 |
| 2026-07-27 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | 454,800 |
| 2026-07-24 | 206.00 | 220.00 | 199.00 | 204.00 | 204.00 | 1,548,400 |
| 2026-07-23 | 210.00 | 218.00 | 200.00 | 206.00 | 206.00 | 1,035,000 |
| 2026-07-22 | 202.00 | 220.00 | 200.00 | 210.00 | 210.00 | 1,232,400 |
| 2026-07-21 | 202.00 | 220.00 | 193.00 | 202.00 | 202.00 | 4,456,200 |
| 2026-07-20 | 190.00 | 242.00 | 186.00 | 195.00 | 195.00 | 4,057,200 |
| 2026-07-17 | 189.00 | 200.00 | 183.00 | 199.00 | 199.00 | 1,099,500 |
| 2026-07-16 | 187.00 | 200.00 | 178.00 | 190.00 | 190.00 | 1,421,500 |
| 2026-07-15 | 175.00 | 204.00 | 175.00 | 185.00 | 185.00 | 2,362,400 |
| 2026-07-14 | 174.00 | 204.00 | 172.00 | 175.00 | 175.00 | 2,202,600 |
| 2026-07-13 | 179.00 | 180.00 | 165.00 | 174.00 | 174.00 | 395,800 |
| 2026-07-10 | 168.00 | 180.00 | 168.00 | 175.00 | 175.00 | 352,800 |
| 2026-07-09 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | 114,800 |
| 2026-07-08 | 178.00 | 178.00 | 167.00 | 170.00 | 170.00 | 287,600 |
| 2026-07-07 | 163.00 | 172.00 | 163.00 | 172.00 | 172.00 | 405,100 |
| 2026-07-06 | 163.00 | 174.00 | 159.00 | 166.00 | 166.00 | 444,500 |
| 2026-07-03 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | 236,300 |
| 2026-07-02 | 158.00 | 161.00 | 151.00 | 160.00 | 160.00 | 354,900 |
| 2026-07-01 | 152.00 | 164.00 | 152.00 | 158.00 | 158.00 | 173,400 |
| 2026-06-30 | 163.00 | 164.00 | 151.00 | 154.00 | 154.00 | 377,700 |
| 2026-06-29 | 161.00 | 166.00 | 160.00 | 163.00 | 163.00 | 119,800 |
| 2026-06-26 | 167.00 | 172.00 | 161.00 | 162.00 | 162.00 | 335,700 |
| 2026-06-25 | 159.00 | 197.00 | 157.00 | 167.00 | 167.00 | 2,143,200 |
| 2026-06-24 | 162.00 | 162.00 | 155.00 | 160.00 | 160.00 | 1,051,800 |
| 2026-06-23 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | 685,600 |
| 2026-06-22 | 162.00 | 165.00 | 162.00 | 162.00 | 162.00 | 506,400 |
| 2026-06-19 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 584,500 |
| 2026-06-18 | 168.00 | 170.00 | 157.00 | 160.00 | 160.00 | 507,900 |
| 2026-06-17 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | 659,100 |
| 2026-06-16 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-06-15 | 162.00 | 180.00 | 160.00 | 168.00 | 168.00 | 1,220,400 |
| 2026-06-12 | 164.00 | 167.00 | 152.00 | 164.00 | 164.00 | 956,400 |
| 2026-06-11 | 168.00 | 171.00 | 160.00 | 164.00 | 164.00 | 145,100 |
| 2026-06-10 | 162.00 | 177.00 | 152.00 | 171.00 | 171.00 | 1,802,800 |
| 2026-06-09 | 158.00 | 179.00 | 150.00 | 164.00 | 164.00 | 1,214,000 |
| 2026-06-08 | 158.00 | 160.00 | 149.00 | 158.00 | 158.00 | 2,492,000 |
| 2026-06-05 | 169.00 | 169.00 | 150.00 | 160.00 | 160.00 | 348,300 |
| 2026-06-04 | 171.00 | 171.00 | 151.00 | 163.00 | 163.00 | 1,423,800 |
| 2026-06-03 | 185.00 | 192.00 | 170.00 | 173.00 | 173.00 | 3,036,100 |
| 2026-06-02 | 196.00 | 197.00 | 184.00 | 184.00 | 184.00 | 1,976,700 |
| 2026-06-01 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-05-29 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | 514,100 |
| 2026-05-28 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-05-27 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-05-26 | 214.00 | 216.00 | 206.00 | 212.00 | 212.00 | 239,500 |
| 2026-05-25 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 170,800 |
| 2026-05-22 | 200.00 | 208.00 | 193.00 | 206.00 | 206.00 | 620,000 |
| 2026-05-21 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 348,600 |
| 2026-05-20 | 208.00 | 214.00 | 176.00 | 200.00 | 200.00 | 1,422,400 |
| 2026-05-19 | 216.00 | 218.00 | 202.00 | 206.00 | 206.00 | 1,525,900 |
| 2026-05-18 | 218.00 | 218.00 | 204.00 | 214.00 | 214.00 | 556,700 |
| 2026-05-15 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-05-14 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-05-13 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 431,200 |
| 2026-05-12 | 230.00 | 230.00 | 210.00 | 218.00 | 218.00 | 1,174,400 |
| 2026-05-11 | 228.00 | 228.00 | 214.00 | 220.00 | 220.00 | 812,700 |
| 2026-05-08 | 220.00 | 232.00 | 218.00 | 226.00 | 226.00 | 1,692,900 |
| 2026-05-07 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1,014,100 |
| 2026-05-06 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 361,000 |
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.