PT Bundamedik Tbk (IDX:BMHS)
Indonesia · Delayed Price · Currency is IDR 199.00
0.00 (0.00%)
Sep 22, 2026, 3:30 PM WIB
PT Bundamedik Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 200.00 | 200.00 | 197.00 | 200.00 | - | 0.50% | 210,100 |
| Sep 21, 2026 | 202.00 | 202.00 | 196.00 | 199.00 | 199.00 | -0.50% | 646,900 |
| Sep 18, 2026 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | 1.01% | 776,600 |
| Sep 17, 2026 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | -0.50% | 1,252,200 |
| Sep 16, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 821,600 |
| Sep 15, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 890,600 |
| Sep 14, 2026 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | 1.00% | 691,500 |
| Sep 11, 2026 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | - | 2,404,400 |
| Sep 10, 2026 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | - | 1,488,400 |
| Sep 9, 2026 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | -0.99% | 553,800 |
| Sep 8, 2026 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | - | 1,258,400 |
| Sep 7, 2026 | 198.00 | 210.00 | 196.00 | 202.00 | 202.00 | 3.59% | 5,716,400 |
| Sep 4, 2026 | 194.00 | 198.00 | 193.00 | 195.00 | 195.00 | 0.52% | 527,300 |
| Sep 3, 2026 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 0.52% | 1,413,000 |
| Sep 2, 2026 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | - | 239,700 |
| Sep 1, 2026 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | - | 598,300 |
| Aug 31, 2026 | 194.00 | 197.00 | 191.00 | 193.00 | 193.00 | -0.52% | 419,100 |
| Aug 28, 2026 | 192.00 | 200.00 | 191.00 | 194.00 | 194.00 | 1.57% | 1,192,600 |
| Aug 27, 2026 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | 0.53% | 353,100 |
| Aug 26, 2026 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 0.53% | 2,677,200 |
| Aug 24, 2026 | 189.00 | 192.00 | 185.00 | 189.00 | 189.00 | - | 967,700 |
| Aug 21, 2026 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 2,711,600 |
| Aug 20, 2026 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | - | 863,100 |
| Aug 19, 2026 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | - | 817,100 |
| Aug 18, 2026 | 189.00 | 190.00 | 184.00 | 189.00 | 189.00 | - | 1,519,200 |
| Aug 14, 2026 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 0.53% | 222,600 |
| Aug 13, 2026 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | -0.53% | 725,900 |
| Aug 12, 2026 | 191.00 | 191.00 | 187.00 | 189.00 | 189.00 | -1.05% | 805,800 |
| Aug 11, 2026 | 192.00 | 193.00 | 187.00 | 191.00 | 191.00 | - | 1,003,200 |
| Aug 10, 2026 | 192.00 | 192.00 | 187.00 | 191.00 | 191.00 | -0.52% | 272,800 |
| Aug 7, 2026 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | 0.52% | 404,300 |
| Aug 6, 2026 | 190.00 | 192.00 | 185.00 | 191.00 | 191.00 | 0.53% | 253,900 |
| Aug 5, 2026 | 188.00 | 190.00 | 182.00 | 190.00 | 190.00 | 1.06% | 1,538,300 |
| Aug 4, 2026 | 190.00 | 191.00 | 184.00 | 188.00 | 188.00 | -1.05% | 784,000 |
| Aug 3, 2026 | 190.00 | 192.00 | 187.00 | 190.00 | 190.00 | - | 1,607,400 |
| Jul 31, 2026 | 185.00 | 194.00 | 182.00 | 190.00 | 190.00 | 2.70% | 4,967,900 |
| Jul 30, 2026 | 187.00 | 187.00 | 182.00 | 185.00 | 185.00 | 1.09% | 167,700 |
| Jul 29, 2026 | 186.00 | 190.00 | 180.00 | 183.00 | 183.00 | -1.61% | 800,400 |
| Jul 28, 2026 | 181.00 | 199.00 | 180.00 | 186.00 | 186.00 | 3.91% | 10,513,100 |
| Jul 27, 2026 | 180.00 | 184.00 | 176.00 | 179.00 | 179.00 | -1.10% | 1,095,500 |
| Jul 24, 2026 | 180.00 | 182.00 | 174.00 | 181.00 | 181.00 | 0.56% | 1,884,700 |
| Jul 23, 2026 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | - | 174,600 |
| Jul 22, 2026 | 182.00 | 184.00 | 175.00 | 180.00 | 180.00 | - | 321,500 |
| Jul 21, 2026 | 183.00 | 185.00 | 178.00 | 180.00 | 180.00 | 0.56% | 246,800 |
| Jul 20, 2026 | 178.00 | 182.00 | 177.00 | 179.00 | 179.00 | 0.56% | 613,100 |
| Jul 17, 2026 | 178.00 | 181.00 | 175.00 | 178.00 | 178.00 | 1.14% | 388,900 |
| Jul 16, 2026 | 177.00 | 177.00 | 174.00 | 176.00 | 176.00 | - | 315,800 |
| Jul 15, 2026 | 176.00 | 176.00 | 170.00 | 176.00 | 176.00 | - | 536,700 |
| Jul 14, 2026 | 177.00 | 177.00 | 172.00 | 176.00 | 176.00 | - | 894,900 |
| Jul 13, 2026 | 176.00 | 178.00 | 171.00 | 176.00 | 176.00 | 0.57% | 451,000 |