Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 191.00 | 194.00 | 191.00 | 192.00 | 192.00 | 139,200 |
| 2025-05-14 | 191.00 | 192.00 | 188.00 | 191.00 | 191.00 | 433,200 |
| 2025-05-09 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | 58,300 |
| 2025-05-08 | 194.00 | 195.00 | 190.00 | 191.00 | 191.00 | 78,900 |
| 2025-05-07 | 195.00 | 199.00 | 190.00 | 194.00 | 194.00 | 115,500 |
| 2025-05-06 | 194.00 | 195.00 | 189.00 | 194.00 | 194.00 | 160,200 |
| 2025-05-05 | 193.00 | 196.00 | 187.00 | 193.00 | 193.00 | 307,300 |
| 2025-05-02 | 192.00 | 200.00 | 187.00 | 194.00 | 194.00 | 530,900 |
| 2025-04-30 | 190.00 | 202.00 | 190.00 | 193.00 | 193.00 | 837,400 |
| 2025-04-29 | 191.00 | 193.00 | 187.00 | 191.00 | 191.00 | 585,700 |
| 2025-04-28 | 175.00 | 212.00 | 173.00 | 190.00 | 190.00 | 2,893,400 |
| 2025-04-25 | 175.00 | 178.00 | 174.00 | 174.00 | 174.00 | 127,300 |
| 2025-04-24 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 233,400 |
| 2025-04-23 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 118,600 |
| 2025-04-22 | 168.00 | 178.00 | 168.00 | 171.00 | 171.00 | 404,300 |
| 2025-04-21 | 175.00 | 175.00 | 167.00 | 168.00 | 168.00 | 175,600 |
| 2025-04-17 | 177.00 | 177.00 | 166.00 | 175.00 | 175.00 | 639,000 |
| 2025-04-16 | 175.00 | 178.00 | 165.00 | 176.00 | 176.00 | 62,700 |
| 2025-04-15 | 164.00 | 175.00 | 164.00 | 175.00 | 175.00 | 593,900 |
| 2025-04-14 | 167.00 | 169.00 | 156.00 | 164.00 | 164.00 | 1,713,700 |
| 2025-04-11 | 166.00 | 170.00 | 166.00 | 166.00 | 166.00 | 132,700 |
| 2025-04-10 | 164.00 | 175.00 | 160.00 | 166.00 | 166.00 | 788,400 |
| 2025-04-09 | 165.00 | 169.00 | 153.00 | 160.00 | 160.00 | 1,536,600 |
| 2025-04-08 | 171.00 | 171.00 | 152.00 | 165.00 | 165.00 | 1,188,800 |
| 2025-03-27 | 176.00 | 186.00 | 176.00 | 178.00 | 178.00 | 262,500 |
| 2025-03-26 | 169.00 | 177.00 | 167.00 | 175.00 | 175.00 | 228,100 |
| 2025-03-25 | 168.00 | 169.00 | 161.00 | 168.00 | 168.00 | 154,700 |
| 2025-03-24 | 160.00 | 175.00 | 156.00 | 164.00 | 164.00 | 974,400 |
| 2025-03-21 | 199.00 | 199.00 | 155.00 | 155.00 | 155.00 | 2,440,200 |
| 2025-03-20 | 199.00 | 200.00 | 190.00 | 199.00 | 199.00 | 165,500 |
| 2025-03-19 | 193.00 | 202.00 | 191.00 | 199.00 | 199.00 | 146,600 |
| 2025-03-18 | 199.00 | 202.00 | 192.00 | 197.00 | 197.00 | 454,000 |
| 2025-03-17 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | 361,000 |
| 2025-03-14 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | 153,400 |
| 2025-03-13 | 202.00 | 206.00 | 198.00 | 199.00 | 199.00 | 496,700 |
| 2025-03-12 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 177,700 |
| 2025-03-11 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 788,700 |
| 2025-03-10 | 200.00 | 210.00 | 194.00 | 200.00 | 200.00 | 433,500 |
| 2025-03-07 | 195.00 | 204.00 | 193.00 | 200.00 | 200.00 | 845,000 |
| 2025-03-06 | 194.00 | 202.00 | 192.00 | 195.00 | 195.00 | 205,200 |
| 2025-03-05 | 196.00 | 199.00 | 190.00 | 194.00 | 194.00 | 889,400 |
| 2025-03-04 | 190.00 | 244.00 | 190.00 | 196.00 | 196.00 | 6,122,400 |
| 2025-03-03 | 182.00 | 187.00 | 181.00 | 181.00 | 181.00 | 511,500 |
| 2025-02-28 | 184.00 | 192.00 | 182.00 | 182.00 | 182.00 | 989,000 |
| 2025-02-27 | 196.00 | 196.00 | 182.00 | 182.00 | 182.00 | 872,400 |
| 2025-02-26 | 194.00 | 200.00 | 192.00 | 197.00 | 197.00 | 790,000 |
| 2025-02-25 | 195.00 | 195.00 | 190.00 | 194.00 | 194.00 | 825,500 |
| 2025-02-24 | 202.00 | 204.00 | 193.00 | 195.00 | 195.00 | 1,205,900 |
| 2025-02-21 | 202.00 | 202.00 | 196.00 | 200.00 | 200.00 | 369,400 |
| 2025-02-20 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 134,900 |
| 2025-02-19 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 448,000 |
| 2025-02-18 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 503,700 |
| 2025-02-17 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | 695,900 |
| 2025-02-14 | 195.00 | 202.00 | 195.00 | 196.00 | 196.00 | 512,800 |
| 2025-02-13 | 189.00 | 197.00 | 189.00 | 195.00 | 195.00 | 581,400 |
| 2025-02-12 | 204.00 | 204.00 | 188.00 | 189.00 | 189.00 | 2,408,700 |
| 2025-02-11 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | 617,200 |
| 2025-02-10 | 208.00 | 208.00 | 197.00 | 204.00 | 204.00 | 601,200 |
| 2025-02-07 | 202.00 | 208.00 | 199.00 | 206.00 | 206.00 | 457,300 |
| 2025-02-06 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 789,700 |
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.