PT OBM Drilchem Tbk(ID:OBMD)
Rp156.000.00 (0.00%)
ID:OBMD
PT OBM Drilchem Tbk historical prices
Rp156.00
At close:0.00 (0.00%)
PT OBM Drilchem Tbk (OBMD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 160.00 | 170.00 | 154.00 | 156.00 | 156.00 | 0.00% | 269,800 | 0.23 |
| Nov 10, 2026 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | -0.64% | 357,400 | 0.31 |
| Nov 09, 2026 | 156.00 | 160.00 | 154.00 | 160.00 | 160.00 | +1.91% | 270,800 | 0.23 |
| Nov 06, 2026 | 162.00 | 162.00 | 152.00 | 157.00 | 157.00 | -3.09% | 169,100 | 0.14 |
| Nov 05, 2026 | 160.00 | 162.00 | 157.00 | 162.00 | 162.00 | +2.53% | 193,100 | 0.16 |
| Nov 04, 2026 | 160.00 | 160.00 | 151.00 | 158.00 | 158.00 | +1.28% | 247,300 | 0.21 |
| Nov 03, 2026 | 170.00 | 170.00 | 155.00 | 156.00 | 156.00 | -2.50% | 67,400 | 0.06 |
| Nov 02, 2026 | 168.00 | 168.00 | 154.00 | 160.00 | 160.00 | +1.27% | 50,200 | 0.04 |
| Oct 30, 2026 | 160.00 | 160.00 | 153.00 | 158.00 | 158.00 | +3.27% | 150,000 | 0.12 |
| Oct 29, 2026 | 168.00 | 169.00 | 152.00 | 153.00 | 153.00 | -6.13% | 359,700 | 0.29 |
| Oct 28, 2026 | 159.00 | 168.00 | 154.00 | 163.00 | 163.00 | +3.16% | 336,200 | 0.27 |
| Oct 27, 2026 | 166.00 | 170.00 | 155.00 | 158.00 | 158.00 | -4.82% | 526,600 | 0.42 |
| Oct 26, 2026 | 167.00 | 168.00 | 161.00 | 166.00 | 166.00 | -0.60% | 102,800 | 0.08 |
| Oct 23, 2026 | 174.00 | 174.00 | 160.00 | 167.00 | 167.00 | -1.76% | 343,200 | 0.27 |
| Oct 22, 2026 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 0.00% | 149,700 | 0.12 |
| Oct 21, 2026 | 170.00 | 170.00 | 164.00 | 170.00 | 170.00 | 0.00% | 165,700 | 0.13 |
| Oct 20, 2026 | 167.00 | 174.00 | 152.00 | 170.00 | 170.00 | +8.97% | 708,300 | 0.54 |
| Oct 19, 2026 | 146.00 | 164.00 | 146.00 | 156.00 | 156.00 | 0.00% | 1,347,300 | 1.04 |
| Oct 16, 2026 | 165.00 | 165.00 | 149.00 | 156.00 | 156.00 | -10.86% | 2,762,400 | 2.08 |
| Oct 15, 2026 | 182.00 | 182.00 | 166.00 | 175.00 | 175.00 | -3.85% | 893,600 | 0.65 |
| Oct 14, 2026 | 178.00 | 182.00 | 174.00 | 182.00 | 182.00 | +2.25% | 203,600 | 0.15 |
| Oct 13, 2026 | 178.00 | 178.00 | 173.00 | 178.00 | 178.00 | 0.00% | 264,200 | 0.19 |
| Oct 12, 2026 | 182.00 | 186.00 | 173.00 | 178.00 | 178.00 | -2.20% | 982,200 | 0.69 |
| Oct 09, 2026 | 187.00 | 187.00 | 180.00 | 182.00 | 182.00 | 0.00% | 200,500 | 0.14 |
| Oct 08, 2026 | 189.00 | 189.00 | 175.00 | 182.00 | 182.00 | -2.15% | 856,500 | 0.59 |
| Oct 07, 2026 | 188.00 | 189.00 | 184.00 | 186.00 | 186.00 | -0.53% | 711,500 | 0.49 |
| Oct 06, 2026 | 183.00 | 189.00 | 183.00 | 187.00 | 187.00 | +2.19% | 104,400 | 0.07 |
| Oct 05, 2026 | 176.00 | 190.00 | 176.00 | 183.00 | 183.00 | +2.81% | 665,100 | 0.46 |
| Oct 02, 2026 | 185.00 | 189.00 | 178.00 | 178.00 | 178.00 | -4.30% | 1,239,500 | 0.87 |
| Oct 01, 2026 | 192.00 | 192.00 | 185.00 | 186.00 | 186.00 | -1.59% | 948,700 | 0.67 |
| Sep 30, 2026 | 193.00 | 196.00 | 185.00 | 189.00 | 189.00 | -1.56% | 1,060,500 | 0.75 |
| Sep 29, 2026 | 193.00 | 195.00 | 185.00 | 192.00 | 192.00 | -0.52% | 1,672,900 | 1.20 |
| Sep 28, 2026 | 186.00 | 195.00 | 185.00 | 193.00 | 193.00 | +0.52% | 916,100 | 0.66 |
| Sep 25, 2026 | 202.00 | 202.00 | 187.00 | 192.00 | 192.00 | -3.03% | 424,000 | 0.31 |
| Sep 24, 2026 | 193.00 | 204.00 | 193.00 | 198.00 | 198.00 | 0.00% | 1,361,300 | 1.00 |
| Sep 23, 2026 | 198.00 | 200.00 | 194.00 | 198.00 | 198.00 | +1.54% | 698,500 | 0.52 |
| Sep 22, 2026 | 193.00 | 206.00 | 187.00 | 195.00 | 195.00 | +2.09% | 1,445,200 | 1.06 |
| Sep 21, 2026 | 198.00 | 208.00 | 187.00 | 191.00 | 191.00 | -4.50% | 1,759,400 | 1.30 |
| Sep 18, 2026 | 204.00 | 210.00 | 197.00 | 200.00 | 200.00 | -1.96% | 1,529,200 | 1.14 |
| Sep 17, 2026 | 216.00 | 224.00 | 202.00 | 204.00 | 204.00 | -2.86% | 1,625,500 | 1.23 |
| Sep 16, 2026 | 234.00 | 250.00 | 206.00 | 210.00 | 210.00 | +3.96% | 16,549,301 | 15.51 |
| Sep 15, 2026 | 202.00 | 210.00 | 192.00 | 202.00 | 202.00 | +5.21% | 2,146,000 | 2.06 |
| Sep 14, 2026 | 192.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.54% | 488,000 | 0.47 |
| Sep 11, 2026 | 197.00 | 197.00 | 191.00 | 195.00 | 195.00 | +0.52% | 444,000 | 0.43 |
| Sep 10, 2026 | 202.00 | 202.00 | 191.00 | 194.00 | 194.00 | -1.52% | 485,600 | 0.46 |
| Sep 09, 2026 | 200.00 | 204.00 | 195.00 | 197.00 | 197.00 | 0.00% | 548,100 | 0.52 |
| Sep 08, 2026 | 216.00 | 222.00 | 192.00 | 197.00 | 197.00 | +2.60% | 3,669,300 | 3.67 |
| Sep 07, 2026 | 186.00 | 199.00 | 186.00 | 192.00 | 192.00 | +3.23% | 2,361,900 | 2.39 |
| Sep 04, 2026 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | +0.54% | 615,900 | 0.62 |
| Sep 03, 2026 | 182.00 | 187.00 | 182.00 | 185.00 | 185.00 | +2.21% | 922,400 | 0.90 |
