PT Bundamedik Tbk(ID:BMHS)
Rp185.00+1.00 (+0.54%)
ID:BMHS
PT Bundamedik Tbk historical prices
Rp185.00
At close:+1.00 (+0.54%)
PT Bundamedik Tbk (BMHS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 184.00 | 189.00 | 182.00 | 185.00 | 185.00 | +0.54% | 355,800 | 0.36 |
| Nov 10, 2026 | 185.00 | 188.00 | 180.00 | 184.00 | 184.00 | -3.16% | 1,595,800 | 1.62 |
| Nov 09, 2026 | 190.00 | 190.00 | 180.00 | 184.00 | 184.00 | -3.16% | 1,946,300 | 2.02 |
| Nov 06, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 0.00% | 160,900 | 0.16 |
| Nov 05, 2026 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | +1.06% | 153,600 | 0.16 |
| Nov 04, 2026 | 193.00 | 193.00 | 185.00 | 188.00 | 188.00 | -2.08% | 344,700 | 0.35 |
| Nov 03, 2026 | 195.00 | 195.00 | 186.00 | 192.00 | 192.00 | -1.54% | 704,400 | 0.72 |
| Nov 02, 2026 | 195.00 | 195.00 | 191.00 | 195.00 | 195.00 | 0.00% | 431,500 | 0.44 |
| Oct 30, 2026 | 195.00 | 195.00 | 184.00 | 195.00 | 195.00 | +1.04% | 1,293,800 | 1.32 |
| Oct 29, 2026 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | -1.03% | 241,700 | 0.24 |
| Oct 28, 2026 | 197.00 | 197.00 | 193.00 | 195.00 | 195.00 | 0.00% | 588,500 | 0.55 |
| Oct 27, 2026 | 200.00 | 200.00 | 191.00 | 195.00 | 195.00 | -2.01% | 2,757,000 | 2.67 |
| Oct 26, 2026 | 198.00 | 200.00 | 195.00 | 199.00 | 199.00 | 0.00% | 1,377,100 | 1.34 |
| Oct 23, 2026 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | 0.00% | 869,300 | 0.74 |
| Oct 22, 2026 | 199.00 | 199.00 | 194.00 | 199.00 | 199.00 | +1.53% | 575,700 | 0.49 |
| Oct 21, 2026 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.01% | 856,800 | 0.71 |
| Oct 20, 2026 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | 0.00% | 590,700 | 0.49 |
| Oct 19, 2026 | 196.00 | 200.00 | 189.00 | 198.00 | 198.00 | -0.50% | 1,581,000 | 1.34 |
| Oct 16, 2026 | 187.00 | 212.00 | 186.00 | 199.00 | 199.00 | 0.00% | 3,778,800 | 3.38 |
| Oct 15, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 0.00% | 255,200 | 0.23 |
| Oct 14, 2026 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 0.00% | 488,800 | 0.43 |
| Oct 13, 2026 | 199.00 | 200.00 | 195.00 | 199.00 | 199.00 | 0.00% | 370,400 | 0.33 |
| Oct 12, 2026 | 199.00 | 200.00 | 195.00 | 199.00 | 199.00 | +1.02% | 699,500 | 0.62 |
| Oct 09, 2026 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | -0.51% | 887,000 | 0.79 |
| Oct 08, 2026 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | -0.50% | 680,500 | 0.61 |
| Oct 07, 2026 | 200.00 | 202.00 | 195.00 | 199.00 | 199.00 | -0.50% | 697,400 | 0.61 |
| Oct 06, 2026 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 0.00% | 596,000 | 0.51 |
| Oct 05, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.00% | 331,300 | 0.28 |
| Oct 02, 2026 | 200.00 | 200.00 | 189.00 | 200.00 | 200.00 | +0.50% | 2,285,000 | 1.97 |
| Oct 01, 2026 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | +0.51% | 295,800 | 0.25 |
| Sep 30, 2026 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 0.00% | 292,800 | 0.25 |
| Sep 29, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 463,000 | 0.39 |
| Sep 28, 2026 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | 0.00% | 876,100 | 0.75 |
| Sep 25, 2026 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 0.00% | 515,400 | 0.44 |
| Sep 24, 2026 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 0.00% | 732,200 | 0.63 |
| Sep 23, 2026 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 0.00% | 536,700 | 0.47 |
| Sep 22, 2026 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | +0.50% | 943,000 | 0.83 |
| Sep 21, 2026 | 202.00 | 202.00 | 196.00 | 199.00 | 199.00 | -0.50% | 646,900 | 0.57 |
| Sep 18, 2026 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | +1.01% | 776,600 | 0.69 |
| Sep 17, 2026 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | -0.50% | 1,252,200 | 1.13 |
| Sep 16, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 821,600 | 0.75 |
| Sep 15, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 0.00% | 890,600 | 0.82 |
| Sep 14, 2026 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | +1.00% | 691,500 | 0.64 |
| Sep 11, 2026 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 0.00% | 2,404,400 | 2.30 |
| Sep 10, 2026 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 0.00% | 1,488,400 | 1.43 |
| Sep 09, 2026 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | -0.99% | 553,800 | 0.53 |
| Sep 08, 2026 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 0.00% | 1,258,400 | 1.23 |
| Sep 07, 2026 | 198.00 | 210.00 | 196.00 | 202.00 | 202.00 | +3.59% | 5,716,400 | 6.02 |
| Sep 04, 2026 | 194.00 | 198.00 | 193.00 | 195.00 | 195.00 | +0.52% | 527,300 | 0.56 |
| Sep 03, 2026 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | +0.52% | 1,413,000 | 1.41 |
