PT Bundamedik Tbk (IDX:BMHS)
Indonesia · Delayed Price · Currency is IDR 186.00
+1.00 (0.54%)
Mar 17, 2026, 4:02 PM WIB
PT Bundamedik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 0.54% | 458,800 |
| Mar 16, 2026 | 191.00 | 191.00 | 182.00 | 185.00 | 185.00 | -2.12% | 1,964,200 |
| Mar 13, 2026 | 187.00 | 194.00 | 187.00 | 189.00 | 189.00 | -1.56% | 1,264,700 |
| Mar 12, 2026 | 196.00 | 196.00 | 188.00 | 192.00 | 192.00 | - | 847,700 |
| Mar 11, 2026 | 188.00 | 195.00 | 184.00 | 192.00 | 192.00 | 2.13% | 1,774,200 |
| Mar 10, 2026 | 191.00 | 192.00 | 182.00 | 188.00 | 188.00 | 1.08% | 856,000 |
| Mar 9, 2026 | 190.00 | 195.00 | 170.00 | 186.00 | 186.00 | -3.63% | 3,012,800 |
| Mar 6, 2026 | 195.00 | 195.00 | 187.00 | 193.00 | 193.00 | - | 1,933,900 |
| Mar 5, 2026 | 188.00 | 200.00 | 184.00 | 193.00 | 193.00 | 2.66% | 5,575,300 |
| Mar 4, 2026 | 190.00 | 198.00 | 183.00 | 188.00 | 188.00 | 0.53% | 2,991,700 |
| Mar 3, 2026 | 190.00 | 190.00 | 182.00 | 187.00 | 187.00 | -0.53% | 2,227,400 |
| Mar 2, 2026 | 190.00 | 192.00 | 184.00 | 188.00 | 188.00 | -2.59% | 2,123,000 |
| Feb 27, 2026 | 193.00 | 195.00 | 187.00 | 193.00 | 193.00 | - | 1,930,900 |
| Feb 26, 2026 | 193.00 | 196.00 | 183.00 | 193.00 | 193.00 | -0.52% | 3,105,900 |
| Feb 25, 2026 | 193.00 | 198.00 | 191.00 | 194.00 | 194.00 | 0.52% | 4,876,800 |
| Feb 24, 2026 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | -0.52% | 4,248,200 |
| Feb 23, 2026 | 193.00 | 194.00 | 190.00 | 194.00 | 194.00 | 0.52% | 2,035,000 |
| Feb 20, 2026 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 1.05% | 1,360,100 |
| Feb 19, 2026 | 191.00 | 195.00 | 188.00 | 191.00 | 191.00 | - | 2,265,600 |
| Feb 18, 2026 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 0.53% | 1,207,000 |
| Feb 13, 2026 | 192.00 | 195.00 | 189.00 | 190.00 | 190.00 | -1.55% | 2,599,600 |
| Feb 12, 2026 | 196.00 | 196.00 | 192.00 | 193.00 | 193.00 | -1.03% | 2,322,900 |
| Feb 11, 2026 | 199.00 | 199.00 | 191.00 | 195.00 | 195.00 | 0.52% | 2,429,600 |
| Feb 10, 2026 | 188.00 | 198.00 | 187.00 | 194.00 | 194.00 | 3.19% | 1,633,000 |
| Feb 9, 2026 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | - | 1,580,800 |
| Feb 6, 2026 | 190.00 | 190.00 | 184.00 | 188.00 | 188.00 | -1.05% | 2,459,400 |
| Feb 5, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 0.53% | 1,712,900 |
| Feb 4, 2026 | 189.00 | 190.00 | 184.00 | 189.00 | 189.00 | -0.53% | 1,918,300 |
| Feb 3, 2026 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 2.15% | 3,801,200 |
| Feb 2, 2026 | 188.00 | 190.00 | 179.00 | 186.00 | 186.00 | -1.06% | 2,120,900 |
| Jan 30, 2026 | 188.00 | 190.00 | 184.00 | 188.00 | 188.00 | - | 3,183,300 |
| Jan 29, 2026 | 190.00 | 196.00 | 163.00 | 188.00 | 188.00 | -1.57% | 12,562,000 |
| Jan 28, 2026 | 195.00 | 196.00 | 182.00 | 191.00 | 191.00 | -4.50% | 19,331,600 |
| Jan 27, 2026 | 212.00 | 212.00 | 196.00 | 200.00 | 200.00 | -3.85% | 11,893,200 |
| Jan 26, 2026 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | 0.97% | 14,612,900 |
| Jan 23, 2026 | 210.00 | 212.00 | 202.00 | 206.00 | 206.00 | 0.98% | 8,699,100 |
| Jan 22, 2026 | 200.00 | 208.00 | 199.00 | 204.00 | 204.00 | 2.51% | 11,056,400 |
| Jan 21, 2026 | 200.00 | 202.00 | 196.00 | 199.00 | 199.00 | -2.45% | 3,888,600 |
| Jan 20, 2026 | 204.00 | 206.00 | 199.00 | 204.00 | 204.00 | 0.99% | 3,629,700 |
| Jan 19, 2026 | 208.00 | 212.00 | 198.00 | 202.00 | 202.00 | - | 9,575,000 |
| Jan 15, 2026 | 208.00 | 208.00 | 198.00 | 202.00 | 202.00 | -1.94% | 9,882,300 |
| Jan 14, 2026 | 192.00 | 212.00 | 190.00 | 206.00 | 206.00 | 7.29% | 27,143,400 |
| Jan 13, 2026 | 195.00 | 196.00 | 186.00 | 192.00 | 192.00 | -0.52% | 6,263,300 |
| Jan 12, 2026 | 202.00 | 204.00 | 190.00 | 193.00 | 193.00 | -4.46% | 8,081,700 |
| Jan 9, 2026 | 200.00 | 206.00 | 198.00 | 202.00 | 202.00 | 2.02% | 7,151,500 |
| Jan 8, 2026 | 199.00 | 202.00 | 197.00 | 198.00 | 198.00 | 0.51% | 5,954,400 |
| Jan 7, 2026 | 198.00 | 204.00 | 193.00 | 197.00 | 197.00 | -0.51% | 3,839,600 |
| Jan 6, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 6,252,000 |
| Jan 5, 2026 | 192.00 | 200.00 | 190.00 | 200.00 | 200.00 | 4.17% | 8,055,800 |
| Jan 2, 2026 | 194.00 | 194.00 | 190.00 | 192.00 | 192.00 | 1.05% | 5,710,100 |