Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | 531,500 |
| 2026-05-01 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-04-30 | 234.00 | 234.00 | 216.00 | 232.00 | 232.00 | 997,900 |
| 2026-04-29 | 234.00 | 240.00 | 228.00 | 232.00 | 232.00 | 574,200 |
| 2026-04-28 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | 596,400 |
| 2026-04-27 | 232.00 | 234.00 | 228.00 | 234.00 | 234.00 | 458,500 |
| 2026-04-24 | 238.00 | 238.00 | 222.00 | 232.00 | 232.00 | 1,028,400 |
| 2026-04-23 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 1,437,000 |
| 2026-04-22 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1,069,200 |
| 2026-04-21 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1,455,600 |
| 2026-04-20 | 234.00 | 242.00 | 230.00 | 238.00 | 238.00 | 1,655,800 |
| 2026-04-17 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 915,300 |
| 2026-04-16 | 242.00 | 244.00 | 232.00 | 232.00 | 232.00 | 1,949,700 |
| 2026-04-15 | 244.00 | 244.00 | 232.00 | 240.00 | 240.00 | 1,181,200 |
| 2026-04-14 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 1,931,900 |
| 2026-04-13 | 238.00 | 248.00 | 232.00 | 242.00 | 242.00 | 646,500 |
| 2026-04-10 | 248.00 | 250.00 | 238.00 | 242.00 | 242.00 | 745,300 |
| 2026-04-09 | 238.00 | 250.00 | 236.00 | 246.00 | 246.00 | 702,200 |
| 2026-04-08 | 240.00 | 254.00 | 232.00 | 240.00 | 240.00 | 2,158,700 |
| 2026-04-07 | 232.00 | 240.00 | 232.00 | 232.00 | 232.00 | 206,400 |
| 2026-04-06 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 731,400 |
| 2026-04-02 | 230.00 | 238.00 | 224.00 | 230.00 | 230.00 | 992,000 |
| 2026-04-01 | 250.00 | 250.00 | 224.00 | 232.00 | 232.00 | 3,096,600 |
| 2026-03-31 | 256.00 | 256.00 | 240.00 | 248.00 | 248.00 | 402,500 |
| 2026-03-30 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 132,300 |
| 2026-03-27 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | 473,500 |
| 2026-03-26 | 238.00 | 256.00 | 232.00 | 254.00 | 254.00 | 750,300 |
| 2026-03-25 | 234.00 | 244.00 | 230.00 | 240.00 | 240.00 | 2,896,600 |
| 2026-03-17 | 234.00 | 256.00 | 234.00 | 234.00 | 234.00 | 496,400 |
| 2026-03-16 | 244.00 | 246.00 | 230.00 | 236.00 | 236.00 | 1,468,900 |
| 2026-03-13 | 248.00 | 252.00 | 232.00 | 244.00 | 244.00 | 1,402,300 |
| 2026-03-12 | 256.00 | 256.00 | 234.00 | 248.00 | 248.00 | 757,900 |
| 2026-03-11 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | 1,457,800 |
| 2026-03-10 | 252.00 | 256.00 | 246.00 | 252.00 | 252.00 | 1,215,400 |
| 2026-03-09 | 266.00 | 270.00 | 246.00 | 256.00 | 256.00 | 2,344,500 |
| 2026-03-06 | 264.00 | 266.00 | 256.00 | 266.00 | 266.00 | 1,243,600 |
| 2026-03-05 | 260.00 | 270.00 | 256.00 | 266.00 | 266.00 | 1,644,100 |
| 2026-03-04 | 280.00 | 280.00 | 250.00 | 260.00 | 260.00 | 5,506,900 |
| 2026-03-03 | 276.00 | 286.00 | 268.00 | 280.00 | 280.00 | 4,647,300 |
| 2026-03-02 | 274.00 | 308.00 | 258.00 | 276.00 | 276.00 | 7,085,400 |
| 2026-02-27 | 272.00 | 282.00 | 262.00 | 270.00 | 270.00 | 1,246,400 |
| 2026-02-26 | 280.00 | 288.00 | 258.00 | 274.00 | 274.00 | 3,585,900 |
| 2026-02-25 | 288.00 | 292.00 | 280.00 | 284.00 | 284.00 | 2,466,800 |
| 2026-02-24 | 304.00 | 306.00 | 284.00 | 286.00 | 286.00 | 4,373,800 |
| 2026-02-23 | 300.00 | 308.00 | 288.00 | 302.00 | 302.00 | 4,121,900 |
| 2026-02-20 | 296.00 | 308.00 | 290.00 | 296.00 | 296.00 | 4,373,200 |
| 2026-02-19 | 280.00 | 308.00 | 280.00 | 296.00 | 296.00 | 6,453,200 |
| 2026-02-18 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | 837,800 |
| 2026-02-13 | 284.00 | 284.00 | 274.00 | 280.00 | 280.00 | 1,448,200 |
| 2026-02-12 | 278.00 | 284.00 | 272.00 | 284.00 | 284.00 | 1,495,000 |
| 2026-02-11 | 284.00 | 284.00 | 272.00 | 280.00 | 280.00 | 2,286,000 |
| 2026-02-10 | 274.00 | 280.00 | 270.00 | 280.00 | 280.00 | 1,058,400 |
| 2026-02-09 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 897,000 |
| 2026-02-06 | 264.00 | 278.00 | 264.00 | 266.00 | 266.00 | 1,039,000 |
| 2026-02-05 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | 641,100 |
| 2026-02-04 | 280.00 | 280.00 | 262.00 | 270.00 | 270.00 | 1,958,500 |
| 2026-02-03 | 258.00 | 284.00 | 256.00 | 282.00 | 282.00 | 33,682,900 |
| 2026-02-02 | 268.00 | 268.00 | 248.00 | 258.00 | 258.00 | 1,089,500 |
| 2026-01-30 | 266.00 | 290.00 | 260.00 | 268.00 | 268.00 | 568,600 |
| 2026-01-29 | 278.00 | 278.00 | 236.00 | 266.00 | 266.00 | 5,975,000 |
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.