PT Bundamedik Tbk (IDX:BMHS)
Indonesia · Delayed Price · Currency is IDR 195.00
+2.00 (1.04%)
Oct 30, 2026, 4:05 PM WIB
PT Bundamedik Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 195.00 | 195.00 | 184.00 | 195.00 | 195.00 | 1.04% | 1,293,800 |
| Oct 29, 2026 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | -1.03% | 241,700 |
| Oct 28, 2026 | 197.00 | 197.00 | 193.00 | 195.00 | 195.00 | - | 588,500 |
| Oct 27, 2026 | 200.00 | 200.00 | 191.00 | 195.00 | 195.00 | -2.01% | 2,757,000 |
| Oct 26, 2026 | 198.00 | 200.00 | 195.00 | 199.00 | 199.00 | - | 1,377,100 |
| Oct 23, 2026 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | - | 869,300 |
| Oct 22, 2026 | 199.00 | 199.00 | 194.00 | 199.00 | 199.00 | 1.53% | 575,700 |
| Oct 21, 2026 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.01% | 856,800 |
| Oct 20, 2026 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | - | 590,700 |
| Oct 19, 2026 | 196.00 | 200.00 | 189.00 | 198.00 | 198.00 | -0.50% | 1,571,000 |
| Oct 16, 2026 | 187.00 | 212.00 | 186.00 | 199.00 | 199.00 | - | 3,778,800 |
| Oct 15, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | - | 255,200 |
| Oct 14, 2026 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | - | 488,800 |
| Oct 13, 2026 | 199.00 | 200.00 | 195.00 | 199.00 | 199.00 | - | 370,400 |
| Oct 12, 2026 | 199.00 | 200.00 | 195.00 | 199.00 | 199.00 | 1.02% | 699,500 |
| Oct 9, 2026 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | -0.51% | 887,000 |
| Oct 8, 2026 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | -0.50% | 680,500 |
| Oct 7, 2026 | 200.00 | 202.00 | 195.00 | 199.00 | 199.00 | -0.50% | 697,400 |
| Oct 6, 2026 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | - | 596,000 |
| Oct 5, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 331,300 |
| Oct 2, 2026 | 200.00 | 200.00 | 189.00 | 200.00 | 200.00 | 0.50% | 2,285,000 |
| Oct 1, 2026 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 0.51% | 295,800 |
| Sep 30, 2026 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 292,800 |
| Sep 29, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 463,000 |
| Sep 28, 2026 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | - | 876,100 |
| Sep 25, 2026 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 515,400 |
| Sep 24, 2026 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | - | 732,200 |
| Sep 23, 2026 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | - | 520,700 |
| Sep 22, 2026 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 0.50% | 943,000 |
| 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 |