Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 129.00 | 129.00 | 120.00 | 120.00 | 120.00 | 20,151,700 |
| 2022-02-07 | 121.00 | 129.00 | 119.00 | 128.00 | 128.00 | 22,587,700 |
| 2022-02-04 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 1,523,400 |
| 2022-02-03 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 3,567,100 |
| 2022-02-02 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 2,971,800 |
| 2022-01-31 | 118.00 | 123.00 | 117.00 | 117.00 | 117.00 | 7,211,900 |
| 2022-01-28 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | 7,417,500 |
| 2022-01-27 | 133.00 | 143.00 | 123.00 | 123.00 | 123.00 | 80,382,100 |
| 2022-01-26 | 115.00 | 135.00 | 112.00 | 132.00 | 132.00 | 64,833,800 |
| 2022-01-25 | 121.00 | 123.00 | 117.00 | 118.00 | 118.00 | 3,786,400 |
| 2022-01-24 | 122.00 | 126.00 | 120.00 | 120.00 | 120.00 | 4,784,600 |
| 2022-01-21 | 128.00 | 139.00 | 121.00 | 123.00 | 123.00 | 65,590,300 |
| 2022-01-20 | 138.00 | 143.00 | 128.00 | 128.00 | 128.00 | 60,842,400 |
| 2022-01-19 | 122.00 | 139.00 | 120.00 | 137.00 | 137.00 | 41,011,000 |
| 2022-01-18 | 123.00 | 125.00 | 118.00 | 121.00 | 121.00 | 5,077,300 |
| 2022-01-17 | 129.00 | 130.00 | 121.00 | 123.00 | 123.00 | 5,170,200 |
| 2022-01-14 | 121.00 | 134.00 | 117.00 | 128.00 | 128.00 | 21,489,000 |
| 2022-01-13 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | 2,940,300 |
| 2022-01-12 | 121.00 | 130.00 | 121.00 | 124.00 | 124.00 | 8,850,800 |
| 2022-01-11 | 126.00 | 127.00 | 120.00 | 121.00 | 121.00 | 2,564,000 |
| 2022-01-10 | 124.00 | 128.00 | 121.00 | 126.00 | 126.00 | 2,948,400 |
| 2022-01-07 | 122.00 | 126.00 | 116.00 | 124.00 | 124.00 | 4,703,700 |
| 2022-01-06 | 123.00 | 123.00 | 115.00 | 122.00 | 122.00 | 4,885,700 |
| 2022-01-05 | 123.00 | 127.00 | 116.00 | 123.00 | 123.00 | 6,092,800 |
| 2022-01-04 | 119.00 | 126.00 | 119.00 | 123.00 | 123.00 | 1,471,700 |
| 2022-01-03 | 120.00 | 126.00 | 119.00 | 126.00 | 126.00 | 5,072,000 |
| 2021-12-30 | 134.00 | 135.00 | 126.00 | 126.00 | 126.00 | 4,792,200 |
| 2021-12-29 | 121.00 | 138.00 | 120.00 | 135.00 | 135.00 | 23,598,700 |
| 2021-12-28 | 121.00 | 128.00 | 115.00 | 120.00 | 120.00 | 6,652,000 |
| 2021-12-27 | 123.00 | 123.00 | 117.00 | 121.00 | 121.00 | 2,537,900 |
| 2021-12-24 | 130.00 | 130.00 | 120.00 | 121.00 | 121.00 | 6,766,500 |
| 2021-12-23 | 128.00 | 130.00 | 125.00 | 129.00 | 129.00 | 2,471,400 |
| 2021-12-22 | 131.00 | 132.00 | 122.00 | 129.00 | 129.00 | 2,455,600 |
| 2021-12-21 | 138.00 | 139.00 | 129.00 | 129.00 | 129.00 | 6,323,500 |
| 2021-12-20 | 141.00 | 144.00 | 135.00 | 138.00 | 138.00 | 2,754,900 |
| 2021-12-17 | 146.00 | 148.00 | 141.00 | 141.00 | 141.00 | 2,611,000 |
| 2021-12-16 | 150.00 | 153.00 | 144.00 | 146.00 | 146.00 | 6,908,900 |
| 2021-12-15 | 141.00 | 152.00 | 141.00 | 150.00 | 150.00 | 15,414,100 |
| 2021-12-14 | 145.00 | 146.00 | 138.00 | 141.00 | 141.00 | 7,622,400 |
| 2021-12-13 | 148.00 | 151.00 | 141.00 | 144.00 | 144.00 | 8,115,300 |
| 2021-12-10 | 147.00 | 155.00 | 147.00 | 147.00 | 147.00 | 45,076,600 |
| 2021-12-09 | 168.00 | 168.00 | 157.00 | 157.00 | 157.00 | 9,522,000 |
| 2021-12-08 | 189.00 | 200.00 | 168.00 | 168.00 | 168.00 | 103,737,700 |
← NewerPage 20 of 20 · 1,183 trading days
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.