PT Bundamedik Tbk (IDX:BMHS)
Indonesia · Delayed Price · Currency is IDR 158.00
+1.00 (0.63%)
Oct 31, 2025, 2:50 PM WIB
PT Bundamedik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 156.00 | 159.00 | 155.00 | 158.00 | 158.00 | 1.28% | 5,577,300 |
| Oct 29, 2025 | 156.00 | 159.00 | 154.00 | 156.00 | 156.00 | -0.64% | 3,988,100 |
| Oct 28, 2025 | 157.00 | 160.00 | 154.00 | 157.00 | 157.00 | 0.64% | 3,967,100 |
| Oct 27, 2025 | 161.00 | 163.00 | 156.00 | 156.00 | 156.00 | -2.50% | 2,975,800 |
| Oct 24, 2025 | 155.00 | 165.00 | 155.00 | 160.00 | 160.00 | 3.23% | 10,216,300 |
| Oct 23, 2025 | 159.00 | 159.00 | 154.00 | 155.00 | 155.00 | - | 4,923,900 |
| Oct 22, 2025 | 158.00 | 160.00 | 152.00 | 155.00 | 155.00 | - | 4,100,100 |
| Oct 21, 2025 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | -0.64% | 2,612,900 |
| Oct 20, 2025 | 159.00 | 163.00 | 155.00 | 156.00 | 156.00 | - | 7,740,800 |
| Oct 17, 2025 | 150.00 | 165.00 | 150.00 | 156.00 | 156.00 | 4.00% | 12,002,600 |
| Oct 16, 2025 | 149.00 | 151.00 | 145.00 | 150.00 | 150.00 | 2.04% | 5,030,300 |
| Oct 15, 2025 | 152.00 | 156.00 | 143.00 | 147.00 | 147.00 | -3.29% | 23,848,800 |
| Oct 14, 2025 | 157.00 | 158.00 | 150.00 | 152.00 | 152.00 | -3.18% | 9,840,300 |
| Oct 13, 2025 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | -3.09% | 6,632,400 |
| Oct 10, 2025 | 164.00 | 164.00 | 159.00 | 162.00 | 162.00 | -0.61% | 5,437,500 |
| Oct 9, 2025 | 162.00 | 168.00 | 160.00 | 163.00 | 163.00 | 0.62% | 6,243,500 |
| Oct 8, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.22% | 2,321,700 |
| Oct 7, 2025 | 164.00 | 167.00 | 160.00 | 164.00 | 164.00 | 1.23% | 6,651,900 |
| Oct 6, 2025 | 165.00 | 171.00 | 161.00 | 162.00 | 162.00 | -1.22% | 10,174,600 |
| Oct 3, 2025 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -1.20% | 8,813,000 |
| Oct 2, 2025 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | -1.19% | 3,921,700 |
| Oct 1, 2025 | 169.00 | 172.00 | 164.00 | 168.00 | 168.00 | - | 13,511,400 |
| Sep 30, 2025 | 166.00 | 174.00 | 164.00 | 168.00 | 168.00 | 2.44% | 16,833,000 |
| Sep 29, 2025 | 163.00 | 167.00 | 162.00 | 164.00 | 164.00 | 0.61% | 5,110,200 |
| Sep 26, 2025 | 165.00 | 167.00 | 162.00 | 163.00 | 163.00 | -1.21% | 7,930,600 |
| Sep 25, 2025 | 171.00 | 174.00 | 164.00 | 165.00 | 165.00 | -2.94% | 12,174,200 |
| Sep 24, 2025 | 171.00 | 174.00 | 169.00 | 170.00 | 170.00 | - | 5,101,500 |
| Sep 23, 2025 | 172.00 | 176.00 | 168.00 | 170.00 | 170.00 | - | 8,359,800 |
| Sep 22, 2025 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | 4,555,100 |
| Sep 19, 2025 | 173.00 | 174.00 | 169.00 | 172.00 | 172.00 | - | 5,040,900 |
| Sep 18, 2025 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.15% | 10,305,700 |
| Sep 17, 2025 | 174.00 | 178.00 | 173.00 | 174.00 | 174.00 | - | 15,834,000 |
| Sep 16, 2025 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | - | 8,199,500 |
| Sep 15, 2025 | 178.00 | 182.00 | 173.00 | 174.00 | 174.00 | -2.25% | 19,395,100 |
| Sep 12, 2025 | 180.00 | 182.00 | 176.00 | 178.00 | 178.00 | - | 4,725,400 |
| Sep 11, 2025 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | -1.11% | 7,767,900 |
| Sep 10, 2025 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | - | 730,500 |
| Sep 9, 2025 | 180.00 | 184.00 | 177.00 | 180.00 | 180.00 | - | 4,600,100 |
| Sep 8, 2025 | 185.00 | 188.00 | 180.00 | 180.00 | 180.00 | -2.70% | 7,290,500 |
| Sep 4, 2025 | 186.00 | 187.00 | 183.00 | 185.00 | 185.00 | -1.07% | 4,099,600 |
| Sep 3, 2025 | 186.00 | 190.00 | 185.00 | 187.00 | 187.00 | - | 1,907,100 |
| Sep 2, 2025 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | - | 1,815,200 |
| Sep 1, 2025 | 185.00 | 190.00 | 181.00 | 187.00 | 187.00 | - | 2,485,600 |
| Aug 29, 2025 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | -1.58% | 2,511,400 |
| Aug 28, 2025 | 190.00 | 193.00 | 186.00 | 190.00 | 190.00 | - | 6,080,700 |
| Aug 27, 2025 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 1,315,500 |
| Aug 26, 2025 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 2,238,700 |
| Aug 25, 2025 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | -0.53% | 4,411,600 |
| Aug 22, 2025 | 191.00 | 195.00 | 189.00 | 190.00 | 190.00 | - | 4,834,500 |
| Aug 21, 2025 | 192.00 | 193.00 | 189.00 | 190.00 | 190.00 | - | 4,595,600 |