Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | 345,500 |
| 2025-02-04 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | 343,900 |
| 2025-02-03 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 530,800 |
| 2025-01-31 | 206.00 | 206.00 | 197.00 | 204.00 | 204.00 | 594,500 |
| 2025-01-30 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 357,300 |
| 2025-01-24 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 597,800 |
| 2025-01-23 | 199.00 | 208.00 | 196.00 | 199.00 | 199.00 | 487,600 |
| 2025-01-22 | 204.00 | 204.00 | 190.00 | 199.00 | 199.00 | 1,160,900 |
| 2025-01-21 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 973,200 |
| 2025-01-20 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 874,600 |
| 2025-01-17 | 208.00 | 216.00 | 204.00 | 210.00 | 210.00 | 452,700 |
| 2025-01-16 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 259,500 |
| 2025-01-15 | 198.00 | 199.00 | 195.00 | 199.00 | 199.00 | 436,200 |
| 2025-01-14 | 204.00 | 204.00 | 194.00 | 195.00 | 195.00 | 771,200 |
| 2025-01-13 | 200.00 | 202.00 | 190.00 | 195.00 | 195.00 | 2,012,100 |
| 2025-01-10 | 202.00 | 208.00 | 195.00 | 199.00 | 199.00 | 1,724,400 |
| 2025-01-09 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 467,900 |
| 2025-01-08 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1,520,200 |
| 2025-01-07 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 314,400 |
| 2025-01-06 | 212.00 | 212.00 | 200.00 | 204.00 | 204.00 | 1,858,300 |
| 2025-01-03 | 220.00 | 220.00 | 208.00 | 214.00 | 214.00 | 757,000 |
| 2025-01-02 | 224.00 | 226.00 | 208.00 | 218.00 | 218.00 | 1,331,600 |
| 2024-12-30 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 603,800 |
| 2024-12-27 | 228.00 | 234.00 | 218.00 | 224.00 | 224.00 | 1,215,700 |
| 2024-12-24 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | 703,800 |
| 2024-12-23 | 230.00 | 248.00 | 222.00 | 234.00 | 234.00 | 3,262,300 |
| 2024-12-20 | 226.00 | 238.00 | 220.00 | 224.00 | 224.00 | 1,486,800 |
| 2024-12-19 | 226.00 | 234.00 | 218.00 | 220.00 | 220.00 | 2,689,600 |
| 2024-12-18 | 234.00 | 238.00 | 226.00 | 226.00 | 226.00 | 1,466,400 |
| 2024-12-17 | 242.00 | 244.00 | 230.00 | 234.00 | 234.00 | 2,659,900 |
| 2024-12-16 | 218.00 | 244.00 | 216.00 | 242.00 | 242.00 | 6,628,700 |
| 2024-12-13 | 218.00 | 222.00 | 218.00 | 218.00 | 218.00 | 520,700 |
| 2024-12-12 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 563,600 |
| 2024-12-11 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 526,100 |
| 2024-12-10 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 827,800 |
| 2024-12-09 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 511,600 |
| 2024-12-06 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | 132,900 |
| 2024-12-05 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 104,300 |
| 2024-12-04 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 2,226,700 |
| 2024-12-03 | 214.00 | 216.00 | 208.00 | 214.00 | 214.00 | 364,900 |
| 2024-12-02 | 212.00 | 218.00 | 200.00 | 214.00 | 214.00 | 517,200 |
| 2024-11-29 | 214.00 | 220.00 | 199.00 | 204.00 | 204.00 | 1,238,300 |
| 2024-11-28 | 218.00 | 218.00 | 208.00 | 214.00 | 214.00 | 151,100 |
| 2024-11-26 | 212.00 | 218.00 | 208.00 | 218.00 | 218.00 | 318,400 |
| 2024-11-25 | 214.00 | 218.00 | 208.00 | 214.00 | 214.00 | 1,413,700 |
| 2024-11-22 | 214.00 | 218.00 | 208.00 | 214.00 | 214.00 | 232,400 |
| 2024-11-21 | 214.00 | 220.00 | 212.00 | 212.00 | 212.00 | 605,800 |
| 2024-11-20 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 2,369,500 |
| 2024-11-19 | 204.00 | 216.00 | 204.00 | 212.00 | 212.00 | 487,100 |
| 2024-11-18 | 202.00 | 216.00 | 200.00 | 202.00 | 202.00 | 1,709,100 |
| 2024-11-15 | 199.00 | 204.00 | 197.00 | 199.00 | 199.00 | 235,600 |
| 2024-11-14 | 200.00 | 206.00 | 193.00 | 200.00 | 200.00 | 307,000 |
| 2024-11-13 | 204.00 | 206.00 | 198.00 | 199.00 | 199.00 | 396,500 |
| 2024-11-12 | 197.00 | 210.00 | 197.00 | 204.00 | 204.00 | 1,127,300 |
| 2024-11-11 | 195.00 | 202.00 | 190.00 | 197.00 | 197.00 | 1,249,400 |
| 2024-11-08 | 187.00 | 195.00 | 187.00 | 194.00 | 194.00 | 392,700 |
| 2024-11-07 | 192.00 | 195.00 | 181.00 | 187.00 | 187.00 | 3,262,100 |
| 2024-11-06 | 195.00 | 195.00 | 190.00 | 192.00 | 192.00 | 1,143,600 |
| 2024-11-05 | 204.00 | 206.00 | 186.00 | 195.00 | 195.00 | 2,011,000 |
| 2024-11-04 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | 1,358,500 |
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.