Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 278.00 | 278.00 | 236.00 | 266.00 | 266.00 | 5,975,000 |
| 2026-01-28 | 292.00 | 292.00 | 270.00 | 276.00 | 276.00 | 24,610,100 |
| 2026-01-27 | 280.00 | 300.00 | 272.00 | 300.00 | 300.00 | 2,474,600 |
| 2026-01-26 | 276.00 | 292.00 | 268.00 | 280.00 | 280.00 | 1,514,000 |
| 2026-01-23 | 286.00 | 286.00 | 268.00 | 274.00 | 274.00 | 2,543,200 |
| 2026-01-22 | 286.00 | 296.00 | 276.00 | 284.00 | 284.00 | 11,425,100 |
| 2026-01-21 | 294.00 | 298.00 | 278.00 | 286.00 | 286.00 | 1,367,600 |
| 2026-01-20 | 288.00 | 300.00 | 286.00 | 294.00 | 294.00 | 6,262,600 |
| 2026-01-19 | 288.00 | 290.00 | 276.00 | 286.00 | 286.00 | 2,273,000 |
| 2026-01-16 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-01-15 | 298.00 | 304.00 | 286.00 | 290.00 | 290.00 | 1,961,600 |
| 2026-01-14 | 292.00 | 300.00 | 292.00 | 294.00 | 294.00 | 866,200 |
| 2026-01-13 | 294.00 | 300.00 | 288.00 | 292.00 | 292.00 | 15,802,000 |
| 2026-01-12 | 316.00 | 318.00 | 290.00 | 292.00 | 292.00 | 5,206,900 |
| 2026-01-09 | 292.00 | 318.00 | 284.00 | 310.00 | 310.00 | 7,215,300 |
| 2026-01-08 | 340.00 | 350.00 | 300.00 | 300.00 | 300.00 | 8,374,800 |
| 2026-01-07 | 274.00 | 344.00 | 274.00 | 340.00 | 340.00 | 23,943,900 |
| 2026-01-06 | 282.00 | 288.00 | 270.00 | 276.00 | 276.00 | 2,082,800 |
| 2026-01-05 | 282.00 | 288.00 | 272.00 | 280.00 | 280.00 | 5,250,100 |
| 2026-01-02 | 270.00 | 288.00 | 260.00 | 272.00 | 272.00 | 2,487,200 |
| 2026-01-01 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2025-12-31 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2025-12-30 | 268.00 | 274.00 | 264.00 | 272.00 | 272.00 | 997,500 |
| 2025-12-29 | 270.00 | 272.00 | 264.00 | 266.00 | 266.00 | 1,071,800 |
| 2025-12-26 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-12-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-12-24 | 270.00 | 274.00 | 262.00 | 270.00 | 270.00 | 648,600 |
| 2025-12-23 | 272.00 | 280.00 | 262.00 | 270.00 | 270.00 | 920,900 |
| 2025-12-22 | 274.00 | 276.00 | 266.00 | 272.00 | 272.00 | 1,829,600 |
| 2025-12-19 | 280.00 | 282.00 | 268.00 | 272.00 | 272.00 | 1,345,400 |
| 2025-12-18 | 278.00 | 292.00 | 260.00 | 274.00 | 274.00 | 3,041,900 |
| 2025-12-17 | 264.00 | 274.00 | 256.00 | 272.00 | 272.00 | 890,100 |
| 2025-12-16 | 256.00 | 266.00 | 254.00 | 264.00 | 264.00 | 1,262,500 |
| 2025-12-15 | 264.00 | 264.00 | 252.00 | 262.00 | 262.00 | 1,191,700 |
| 2025-12-12 | 268.00 | 274.00 | 260.00 | 264.00 | 264.00 | 1,220,300 |
| 2025-12-11 | 270.00 | 280.00 | 262.00 | 270.00 | 270.00 | 3,043,200 |
| 2025-12-10 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | 2,458,100 |
| 2025-12-09 | 278.00 | 284.00 | 258.00 | 278.00 | 278.00 | 2,493,900 |
| 2025-12-08 | 298.00 | 304.00 | 278.00 | 278.00 | 278.00 | 3,996,300 |
| 2025-12-05 | 272.00 | 324.00 | 270.00 | 296.00 | 296.00 | 11,966,200 |
| 2025-12-04 | 260.00 | 272.00 | 260.00 | 270.00 | 270.00 | 2,113,800 |
| 2025-12-03 | 260.00 | 264.00 | 254.00 | 256.00 | 256.00 | 1,363,900 |
| 2025-12-02 | 260.00 | 268.00 | 254.00 | 260.00 | 260.00 | 1,949,300 |
| 2025-12-01 | 252.00 | 268.00 | 252.00 | 258.00 | 258.00 | 1,577,700 |
| 2025-11-28 | 258.00 | 258.00 | 236.00 | 248.00 | 248.00 | 1,346,700 |
| 2025-11-27 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | 1,244,300 |
| 2025-11-26 | 270.00 | 272.00 | 256.00 | 260.00 | 260.00 | 1,720,500 |
| 2025-11-25 | 278.00 | 278.00 | 256.00 | 266.00 | 266.00 | 1,460,200 |
| 2025-11-24 | 264.00 | 282.00 | 264.00 | 272.00 | 272.00 | 3,580,300 |
| 2025-11-21 | 248.00 | 264.00 | 246.00 | 264.00 | 264.00 | 2,871,800 |
| 2025-11-20 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 551,500 |
| 2025-11-19 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 555,100 |
| 2025-11-18 | 244.00 | 246.00 | 234.00 | 244.00 | 244.00 | 1,074,600 |
| 2025-11-17 | 246.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1,000,500 |
| 2025-11-14 | 250.00 | 256.00 | 246.00 | 248.00 | 248.00 | 1,310,200 |
| 2025-11-13 | 250.00 | 260.00 | 246.00 | 246.00 | 246.00 | 1,038,400 |
| 2025-11-12 | 252.00 | 252.00 | 240.00 | 246.00 | 246.00 | 1,137,000 |
| 2025-11-11 | 246.00 | 254.00 | 230.00 | 246.00 | 246.00 | 2,287,500 |
| 2025-11-10 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 545,400 |
| 2025-11-07 | 254.00 | 254.00 | 244.00 | 248.00 | 248.00 | 325,600 |
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.