Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 191.00 | 200.00 | 191.00 | 193.00 | 193.00 | 560,400 |
| 2025-08-13 | 193.00 | 194.00 | 188.00 | 192.00 | 192.00 | 595,400 |
| 2025-08-12 | 192.00 | 197.00 | 190.00 | 194.00 | 194.00 | 721,200 |
| 2025-08-11 | 198.00 | 198.00 | 190.00 | 194.00 | 194.00 | 759,200 |
| 2025-08-08 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | 64,500 |
| 2025-08-07 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 280,100 |
| 2025-08-06 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 350,600 |
| 2025-08-05 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 1,011,600 |
| 2025-08-04 | 198.00 | 202.00 | 197.00 | 202.00 | 202.00 | 171,900 |
| 2025-08-01 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | 321,300 |
| 2025-07-31 | 195.00 | 208.00 | 194.00 | 202.00 | 202.00 | 1,304,200 |
| 2025-07-30 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | 899,200 |
| 2025-07-29 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | 663,700 |
| 2025-07-28 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 108,200 |
| 2025-07-25 | 196.00 | 198.00 | 194.00 | 198.00 | 198.00 | 286,700 |
| 2025-07-24 | 208.00 | 214.00 | 186.00 | 196.00 | 196.00 | 2,865,300 |
| 2025-07-23 | 196.00 | 208.00 | 195.00 | 208.00 | 208.00 | 1,843,900 |
| 2025-07-22 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | 1,022,500 |
| 2025-07-21 | 196.00 | 199.00 | 195.00 | 197.00 | 197.00 | 437,000 |
| 2025-07-18 | 195.00 | 198.00 | 195.00 | 196.00 | 196.00 | 275,800 |
| 2025-07-17 | 193.00 | 197.00 | 191.00 | 194.00 | 194.00 | 1,310,400 |
| 2025-07-16 | 197.00 | 198.00 | 190.00 | 194.00 | 194.00 | 90,500 |
| 2025-07-15 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | 211,500 |
| 2025-07-14 | 196.00 | 198.00 | 194.00 | 198.00 | 198.00 | 349,700 |
| 2025-07-11 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 121,600 |
| 2025-07-10 | 195.00 | 199.00 | 195.00 | 196.00 | 196.00 | 116,900 |
| 2025-07-09 | 193.00 | 195.00 | 191.00 | 194.00 | 194.00 | 326,100 |
| 2025-07-08 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 65,800 |
| 2025-07-07 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 584,900 |
| 2025-07-04 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 69,200 |
| 2025-07-03 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 50,600 |
| 2025-07-02 | 190.00 | 192.00 | 186.00 | 189.00 | 189.00 | 175,900 |
| 2025-07-01 | 192.00 | 198.00 | 182.00 | 192.00 | 192.00 | 877,600 |
| 2025-06-30 | 190.00 | 198.00 | 189.00 | 192.00 | 192.00 | 567,600 |
| 2025-06-26 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 56,500 |
| 2025-06-25 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | 91,800 |
| 2025-06-24 | 193.00 | 193.00 | 187.00 | 191.00 | 191.00 | 350,100 |
| 2025-06-23 | 187.00 | 200.00 | 187.00 | 193.00 | 193.00 | 313,300 |
| 2025-06-20 | 195.00 | 196.00 | 166.00 | 186.00 | 186.00 | 2,738,300 |
| 2025-06-19 | 204.00 | 206.00 | 195.00 | 195.00 | 195.00 | 1,223,500 |
| 2025-06-18 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 211,600 |
| 2025-06-17 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 277,100 |
| 2025-06-16 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 686,600 |
| 2025-06-13 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 792,800 |
| 2025-06-12 | 206.00 | 214.00 | 204.00 | 214.00 | 214.00 | 692,000 |
| 2025-06-11 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 611,500 |
| 2025-06-10 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | 306,400 |
| 2025-06-05 | 206.00 | 210.00 | 200.00 | 208.00 | 208.00 | 284,400 |
| 2025-06-04 | 210.00 | 210.00 | 196.00 | 206.00 | 206.00 | 416,600 |
| 2025-06-03 | 200.00 | 212.00 | 195.00 | 210.00 | 210.00 | 4,087,300 |
| 2025-06-02 | 202.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1,432,000 |
| 2025-05-28 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 851,300 |
| 2025-05-27 | 208.00 | 214.00 | 200.00 | 206.00 | 206.00 | 1,376,200 |
| 2025-05-26 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 391,200 |
| 2025-05-23 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 417,900 |
| 2025-05-22 | 212.00 | 214.00 | 202.00 | 210.00 | 210.00 | 1,220,600 |
| 2025-05-21 | 199.00 | 212.00 | 199.00 | 212.00 | 212.00 | 1,889,000 |
| 2025-05-20 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 142,400 |
| 2025-05-19 | 204.00 | 204.00 | 190.00 | 200.00 | 200.00 | 934,100 |
| 2025-05-16 | 193.00 | 202.00 | 193.00 | 202.00 | 202.00 | 1,851,000 |
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.