Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 1,126,700 |
| 2024-10-31 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 810,100 |
| 2024-10-30 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 266,900 |
| 2024-10-29 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 596,900 |
| 2024-10-28 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | 440,500 |
| 2024-10-25 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 1,087,100 |
| 2024-10-24 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 550,700 |
| 2024-10-23 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 758,400 |
| 2024-10-22 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 914,600 |
| 2024-10-21 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | 347,800 |
| 2024-10-18 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | 465,700 |
| 2024-10-17 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 277,600 |
| 2024-10-16 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 462,100 |
| 2024-10-15 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 127,600 |
| 2024-10-14 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 1,549,600 |
| 2024-10-11 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 921,400 |
| 2024-10-10 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 763,500 |
| 2024-10-09 | 234.00 | 234.00 | 214.00 | 220.00 | 220.00 | 2,694,800 |
| 2024-10-08 | 234.00 | 234.00 | 222.00 | 228.00 | 228.00 | 2,237,300 |
| 2024-10-07 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 2,455,600 |
| 2024-10-04 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | 757,400 |
| 2024-10-03 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 670,700 |
| 2024-10-02 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 1,380,800 |
| 2024-10-01 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,251,800 |
| 2024-09-30 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 971,200 |
| 2024-09-27 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 827,100 |
| 2024-09-26 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 2,743,700 |
| 2024-09-25 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 688,300 |
| 2024-09-24 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 811,200 |
| 2024-09-23 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 3,324,000 |
| 2024-09-20 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 926,100 |
| 2024-09-19 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1,514,800 |
| 2024-09-18 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 534,300 |
| 2024-09-17 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 2,027,800 |
| 2024-09-13 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | 932,900 |
| 2024-09-12 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | 656,500 |
| 2024-09-11 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 608,200 |
| 2024-09-10 | 226.00 | 240.00 | 226.00 | 234.00 | 234.00 | 3,651,700 |
| 2024-09-09 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 1,640,100 |
| 2024-09-06 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 1,072,800 |
| 2024-09-05 | 232.00 | 240.00 | 226.00 | 228.00 | 228.00 | 2,134,000 |
| 2024-09-04 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 4,378,900 |
| 2024-09-03 | 214.00 | 232.00 | 214.00 | 230.00 | 230.00 | 7,162,200 |
| 2024-09-02 | 250.00 | 256.00 | 216.00 | 224.00 | 224.00 | 23,222,800 |
| 2024-08-30 | 258.00 | 264.00 | 258.00 | 264.00 | 264.00 | 1,115,900 |
| 2024-08-29 | 258.00 | 262.00 | 254.00 | 260.00 | 260.00 | 1,524,700 |
| 2024-08-28 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | 2,108,000 |
| 2024-08-27 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | 2,030,300 |
| 2024-08-26 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | 4,416,400 |
| 2024-08-23 | 260.00 | 262.00 | 252.00 | 256.00 | 256.00 | 2,508,200 |
| 2024-08-22 | 264.00 | 264.00 | 250.00 | 258.00 | 258.00 | 3,263,600 |
| 2024-08-21 | 272.00 | 274.00 | 250.00 | 264.00 | 264.00 | 4,317,600 |
| 2024-08-20 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 1,307,500 |
| 2024-08-19 | 270.00 | 276.00 | 268.00 | 270.00 | 270.00 | 1,042,500 |
| 2024-08-16 | 258.00 | 280.00 | 258.00 | 266.00 | 266.00 | 2,663,900 |
| 2024-08-15 | 258.00 | 260.00 | 254.00 | 258.00 | 258.00 | 573,700 |
| 2024-08-14 | 256.00 | 262.00 | 250.00 | 256.00 | 256.00 | 1,801,600 |
| 2024-08-13 | 264.00 | 266.00 | 246.00 | 256.00 | 256.00 | 2,188,200 |
| 2024-08-12 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 379,300 |
| 2024-08-09 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 817,900 |
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.