Obm Drilchem PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 146.00 | 164.00 | 146.00 | 156.00 | 156.00 | 1,347,300 |
| 2026-10-16 | 165.00 | 165.00 | 149.00 | 156.00 | 156.00 | 2,762,400 |
| 2026-10-15 | 182.00 | 182.00 | 166.00 | 175.00 | 175.00 | 893,600 |
| 2026-10-14 | 178.00 | 182.00 | 174.00 | 182.00 | 182.00 | 203,600 |
| 2026-10-13 | 178.00 | 178.00 | 173.00 | 178.00 | 178.00 | 264,200 |
| 2026-10-12 | 182.00 | 186.00 | 173.00 | 178.00 | 178.00 | 982,200 |
| 2026-10-09 | 187.00 | 187.00 | 180.00 | 182.00 | 182.00 | 200,500 |
| 2026-10-08 | 189.00 | 189.00 | 175.00 | 182.00 | 182.00 | 856,500 |
| 2026-10-07 | 188.00 | 189.00 | 184.00 | 186.00 | 186.00 | 711,500 |
| 2026-10-06 | 183.00 | 189.00 | 183.00 | 187.00 | 187.00 | 104,400 |
| 2026-10-05 | 176.00 | 190.00 | 176.00 | 183.00 | 183.00 | 665,100 |
| 2026-10-02 | 185.00 | 189.00 | 178.00 | 178.00 | 178.00 | 1,239,500 |
| 2026-10-01 | 192.00 | 192.00 | 185.00 | 186.00 | 186.00 | 948,700 |
| 2026-09-30 | 193.00 | 196.00 | 185.00 | 189.00 | 189.00 | 1,060,500 |
| 2026-09-29 | 193.00 | 195.00 | 185.00 | 192.00 | 192.00 | 1,672,900 |
| 2026-09-28 | 186.00 | 195.00 | 185.00 | 193.00 | 193.00 | 916,100 |
| 2026-09-25 | 202.00 | 202.00 | 187.00 | 192.00 | 192.00 | 424,000 |
| 2026-09-24 | 193.00 | 204.00 | 193.00 | 198.00 | 198.00 | 1,361,300 |
| 2026-09-23 | 198.00 | 200.00 | 194.00 | 198.00 | 198.00 | 698,500 |
| 2026-09-22 | 193.00 | 206.00 | 187.00 | 195.00 | 195.00 | 1,445,200 |
| 2026-09-21 | 198.00 | 208.00 | 187.00 | 191.00 | 191.00 | 1,759,400 |
| 2026-09-18 | 204.00 | 210.00 | 197.00 | 200.00 | 200.00 | 1,529,200 |
| 2026-09-17 | 216.00 | 224.00 | 202.00 | 204.00 | 204.00 | 1,625,500 |
| 2026-09-16 | 234.00 | 250.00 | 206.00 | 210.00 | 210.00 | 16,549,300 |
| 2026-09-15 | 202.00 | 210.00 | 192.00 | 202.00 | 202.00 | 2,146,000 |
| 2026-09-14 | 192.00 | 195.00 | 191.00 | 192.00 | 192.00 | 488,000 |
| 2026-09-11 | 197.00 | 197.00 | 191.00 | 195.00 | 195.00 | 444,000 |
| 2026-09-10 | 202.00 | 202.00 | 191.00 | 194.00 | 194.00 | 485,600 |
| 2026-09-09 | 200.00 | 204.00 | 195.00 | 197.00 | 197.00 | 548,100 |
| 2026-09-08 | 216.00 | 222.00 | 192.00 | 197.00 | 197.00 | 3,669,300 |
| 2026-09-07 | 186.00 | 199.00 | 186.00 | 192.00 | 192.00 | 2,361,900 |
| 2026-09-04 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | 615,900 |
| 2026-09-03 | 182.00 | 187.00 | 182.00 | 185.00 | 185.00 | 922,400 |
| 2026-09-02 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 617,000 |
| 2026-09-01 | 190.00 | 190.00 | 178.00 | 184.00 | 184.00 | 8,127,800 |
| 2026-08-31 | 196.00 | 210.00 | 192.00 | 198.00 | 198.00 | 1,645,100 |
| 2026-08-28 | 194.00 | 196.00 | 191.00 | 195.00 | 195.00 | 369,900 |
| 2026-08-27 | 192.00 | 198.00 | 187.00 | 195.00 | 195.00 | 675,000 |
| 2026-08-26 | 195.00 | 195.00 | 188.00 | 192.00 | 192.00 | 881,400 |
| 2026-08-25 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-08-24 | 196.00 | 197.00 | 190.00 | 194.00 | 194.00 | 394,400 |
| 2026-08-21 | 199.00 | 204.00 | 190.00 | 196.00 | 196.00 | 1,198,500 |
| 2026-08-20 | 195.00 | 204.00 | 193.00 | 199.00 | 199.00 | 1,781,700 |
| 2026-08-19 | 193.00 | 199.00 | 188.00 | 194.00 | 194.00 | 797,500 |
| 2026-08-18 | 187.00 | 195.00 | 185.00 | 193.00 | 193.00 | 616,800 |
| 2026-08-17 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-08-14 | 194.00 | 194.00 | 184.00 | 186.00 | 186.00 | 596,500 |
| 2026-08-13 | 200.00 | 200.00 | 191.00 | 195.00 | 195.00 | 267,200 |
| 2026-08-12 | 193.00 | 198.00 | 190.00 | 194.00 | 194.00 | 328,700 |
| 2026-08-11 | 197.00 | 200.00 | 190.00 | 192.00 | 192.00 | 629,700 |
| 2026-08-10 | 202.00 | 204.00 | 197.00 | 197.00 | 197.00 | 1,245,900 |
| 2026-08-07 | 194.00 | 204.00 | 189.00 | 204.00 | 204.00 | 492,300 |
| 2026-08-06 | 188.00 | 197.00 | 182.00 | 197.00 | 197.00 | 770,400 |
| 2026-08-05 | 182.00 | 189.00 | 181.00 | 188.00 | 188.00 | 551,000 |
| 2026-08-04 | 178.00 | 187.00 | 178.00 | 180.00 | 180.00 | 376,100 |
| 2026-08-03 | 183.00 | 184.00 | 170.00 | 177.00 | 177.00 | 1,422,900 |
| 2026-07-31 | 187.00 | 187.00 | 175.00 | 180.00 | 180.00 | 1,058,900 |
| 2026-07-30 | 190.00 | 198.00 | 180.00 | 186.00 | 186.00 | 652,400 |
| 2026-07-29 | 200.00 | 200.00 | 186.00 | 190.00 | 190.00 | 1,098,100 |
| 2026-07-28 | 204.00 | 208.00 | 190.00 | 193.00 | 193.00 | 482,300 |
Page 1 of 3 · 131 trading daysOlder →
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.