PT Bundamedik Tbk (IDX:BMHS)
Indonesia · Delayed Price · Currency is IDR 190.00
-2.00 (-1.05%)
Aug 29, 2025, 9:42 AM WIB
PT Bundamedik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 190.00 | 193.00 | 188.00 | 189.00 | 189.00 | -0.53% | 2,242,000 |
| Aug 27, 2025 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 1,115,300 |
| 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 |
| Aug 20, 2025 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 1,389,300 |
| Aug 19, 2025 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 880,200 |
| Aug 15, 2025 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | -1.05% | 3,008,000 |
| Aug 14, 2025 | 189.00 | 193.00 | 185.00 | 191.00 | 191.00 | - | 5,092,600 |
| Aug 13, 2025 | 195.00 | 195.00 | 189.00 | 191.00 | 191.00 | 0.53% | 1,480,300 |
| Aug 12, 2025 | 189.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1.06% | 1,213,500 |
| Aug 11, 2025 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | -1.05% | 2,487,600 |
| Aug 8, 2025 | 193.00 | 195.00 | 189.00 | 190.00 | 190.00 | -1.55% | 3,382,100 |
| Aug 7, 2025 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | - | 5,164,800 |
| Aug 6, 2025 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 2,351,700 |
| Aug 5, 2025 | 195.00 | 204.00 | 190.00 | 194.00 | 194.00 | - | 2,968,800 |
| Aug 4, 2025 | 195.00 | 196.00 | 191.00 | 194.00 | 194.00 | -0.51% | 3,103,100 |
| Aug 1, 2025 | 198.00 | 199.00 | 193.00 | 195.00 | 195.00 | -0.51% | 2,344,600 |
| Jul 31, 2025 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | -0.51% | 3,115,700 |
| Jul 30, 2025 | 197.00 | 198.00 | 194.00 | 197.00 | 197.00 | 1.03% | 1,274,400 |
| Jul 29, 2025 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | - | 1,874,400 |
| Jul 28, 2025 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 1,779,800 |
| Jul 25, 2025 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | -1.02% | 5,171,600 |
| Jul 24, 2025 | 197.00 | 198.00 | 194.00 | 197.00 | 197.00 | 0.51% | 5,322,800 |
| Jul 23, 2025 | 199.00 | 200.00 | 194.00 | 196.00 | 196.00 | - | 2,463,800 |
| Jul 22, 2025 | 197.00 | 200.00 | 195.00 | 196.00 | 196.00 | - | 2,746,400 |
| Jul 21, 2025 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | - | 1,170,800 |
| Jul 18, 2025 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | - | 4,250,800 |
| Jul 17, 2025 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | - | 1,511,800 |
| Jul 16, 2025 | 196.00 | 196.00 | 194.00 | 196.00 | 196.00 | - | 827,100 |
| Jul 15, 2025 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | -1.01% | 778,500 |
| Jul 14, 2025 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | - | 3,422,100 |
| Jul 11, 2025 | 197.00 | 204.00 | 194.00 | 198.00 | 198.00 | - | 5,828,200 |
| Jul 10, 2025 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 1,134,100 |
| Jul 9, 2025 | 197.00 | 204.00 | 195.00 | 198.00 | 198.00 | - | 1,571,900 |
| Jul 8, 2025 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | -0.50% | 1,883,500 |
| Jul 7, 2025 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | 0.51% | 1,992,800 |
| Jul 4, 2025 | 199.00 | 202.00 | 197.00 | 198.00 | 198.00 | -0.50% | 2,005,100 |
| Jul 3, 2025 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | - | 1,493,300 |
| Jul 2, 2025 | 208.00 | 208.00 | 199.00 | 199.00 | 199.00 | -3.40% | 1,005,400 |
| Jul 1, 2025 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 594,800 |
| Jun 30, 2025 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1.98% | 500,900 |
| Jun 26, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.00% | 469,600 |
| Jun 25, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 361,900 |
| Jun 24, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1.01% | 167,600 |
| Jun 23, 2025 | 199.00 | 202.00 | 198.00 | 198.00 | 198.00 | -0.50% | 819,500 |
| Jun 20, 2025 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 0.51% | 247,400 |
| Jun 19, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | -0.50% | 2,246,300 |
| Jun 18, 2025 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | - | 361,700 |