Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | 776,700 |
| 2025-11-05 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | 421,700 |
| 2025-11-04 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | 159,600 |
| 2025-11-03 | 250.00 | 252.00 | 240.00 | 252.00 | 252.00 | 3,920,700 |
| 2025-10-31 | 256.00 | 266.00 | 246.00 | 250.00 | 250.00 | 1,126,500 |
| 2025-10-30 | 254.00 | 258.00 | 248.00 | 252.00 | 252.00 | 1,155,600 |
| 2025-10-29 | 250.00 | 260.00 | 248.00 | 254.00 | 254.00 | 604,300 |
| 2025-10-28 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | 3,135,600 |
| 2025-10-27 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 1,264,800 |
| 2025-10-24 | 260.00 | 262.00 | 250.00 | 254.00 | 254.00 | 1,703,200 |
| 2025-10-23 | 268.00 | 276.00 | 258.00 | 260.00 | 260.00 | 750,900 |
| 2025-10-22 | 274.00 | 280.00 | 264.00 | 264.00 | 264.00 | 1,389,100 |
| 2025-10-21 | 270.00 | 286.00 | 266.00 | 270.00 | 270.00 | 1,998,800 |
| 2025-10-20 | 254.00 | 274.00 | 254.00 | 266.00 | 266.00 | 1,630,900 |
| 2025-10-17 | 256.00 | 272.00 | 248.00 | 250.00 | 250.00 | 1,103,000 |
| 2025-10-16 | 246.00 | 256.00 | 246.00 | 254.00 | 254.00 | 649,700 |
| 2025-10-15 | 252.00 | 252.00 | 242.00 | 246.00 | 246.00 | 985,200 |
| 2025-10-14 | 258.00 | 262.00 | 248.00 | 252.00 | 252.00 | 1,032,600 |
| 2025-10-13 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 1,018,200 |
| 2025-10-10 | 264.00 | 280.00 | 260.00 | 260.00 | 260.00 | 1,419,500 |
| 2025-10-09 | 262.00 | 270.00 | 256.00 | 264.00 | 264.00 | 1,314,000 |
| 2025-10-08 | 268.00 | 270.00 | 256.00 | 262.00 | 262.00 | 772,400 |
| 2025-10-07 | 260.00 | 278.00 | 258.00 | 264.00 | 264.00 | 1,958,300 |
| 2025-10-06 | 256.00 | 278.00 | 254.00 | 260.00 | 260.00 | 3,478,200 |
| 2025-10-03 | 254.00 | 274.00 | 250.00 | 256.00 | 256.00 | 2,545,100 |
| 2025-10-02 | 252.00 | 258.00 | 244.00 | 254.00 | 254.00 | 1,294,100 |
| 2025-10-01 | 260.00 | 260.00 | 248.00 | 252.00 | 252.00 | 919,100 |
| 2025-09-30 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | 676,000 |
| 2025-09-29 | 260.00 | 264.00 | 254.00 | 260.00 | 260.00 | 753,100 |
| 2025-09-26 | 260.00 | 264.00 | 252.00 | 260.00 | 260.00 | 387,600 |
| 2025-09-25 | 250.00 | 280.00 | 250.00 | 256.00 | 256.00 | 2,161,800 |
| 2025-09-24 | 260.00 | 262.00 | 244.00 | 250.00 | 250.00 | 1,220,200 |
| 2025-09-23 | 254.00 | 262.00 | 244.00 | 258.00 | 258.00 | 2,518,500 |
| 2025-09-22 | 260.00 | 266.00 | 248.00 | 256.00 | 256.00 | 1,507,900 |
| 2025-09-19 | 272.00 | 280.00 | 252.00 | 262.00 | 262.00 | 2,331,100 |
| 2025-09-18 | 280.00 | 280.00 | 270.00 | 272.00 | 272.00 | 1,710,000 |
| 2025-09-17 | 288.00 | 288.00 | 278.00 | 282.00 | 282.00 | 573,900 |
| 2025-09-16 | 290.00 | 290.00 | 272.00 | 288.00 | 288.00 | 1,161,000 |
| 2025-09-15 | 292.00 | 296.00 | 270.00 | 290.00 | 290.00 | 1,042,500 |
| 2025-09-12 | 294.00 | 306.00 | 288.00 | 294.00 | 294.00 | 841,900 |
| 2025-09-11 | 310.00 | 314.00 | 290.00 | 294.00 | 294.00 | 2,185,700 |
| 2025-09-10 | 246.00 | 330.00 | 246.00 | 302.00 | 302.00 | 7,305,300 |
| 2025-09-09 | 266.00 | 278.00 | 264.00 | 274.00 | 274.00 | 859,000 |
| 2025-09-08 | 280.00 | 282.00 | 264.00 | 266.00 | 266.00 | 4,434,800 |
| 2025-09-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-09-04 | 276.00 | 290.00 | 274.00 | 280.00 | 280.00 | 3,088,800 |
| 2025-09-03 | 288.00 | 292.00 | 270.00 | 274.00 | 274.00 | 4,901,200 |
| 2025-09-02 | 300.00 | 300.00 | 280.00 | 288.00 | 288.00 | 7,352,900 |
| 2025-09-01 | 298.00 | 310.00 | 292.00 | 300.00 | 300.00 | 6,455,100 |
| 2025-08-29 | 322.00 | 366.00 | 286.00 | 320.00 | 320.00 | 26,727,700 |
| 2025-08-28 | 292.00 | 312.00 | 292.00 | 312.00 | 312.00 | 13,808,400 |
| 2025-08-27 | 264.00 | 268.00 | 240.00 | 250.00 | 250.00 | 3,635,100 |
| 2025-08-26 | 230.00 | 270.00 | 230.00 | 254.00 | 254.00 | 9,196,300 |
| 2025-08-25 | 206.00 | 232.00 | 206.00 | 230.00 | 230.00 | 6,555,300 |
| 2025-08-22 | 206.00 | 212.00 | 206.00 | 206.00 | 206.00 | 1,264,100 |
| 2025-08-21 | 199.00 | 212.00 | 198.00 | 206.00 | 206.00 | 1,674,400 |
| 2025-08-20 | 196.00 | 210.00 | 194.00 | 198.00 | 198.00 | 1,681,900 |
| 2025-08-19 | 193.00 | 197.00 | 193.00 | 195.00 | 195.00 | 403,100 |
| 2025-08-18 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-08-15 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 449,000 |
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.