PT Bundamedik Tbk (IDX:BMHS)
Indonesia · Delayed Price · Currency is IDR 189.00
-2.00 (-1.05%)
Aug 12, 2026, 4:00 PM WIB
PT Bundamedik Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 191.00 | 191.00 | 187.00 | 189.00 | - | -1.05% | 882,200 |
| 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 |
| Jul 10, 2026 | 175.00 | 176.00 | 166.00 | 175.00 | 175.00 | 1.16% | 1,912,600 |
| Jul 9, 2026 | 181.00 | 181.00 | 166.00 | 173.00 | 173.00 | -1.70% | 1,984,200 |
| Jul 8, 2026 | 176.00 | 185.00 | 172.00 | 176.00 | 176.00 | 1.15% | 2,545,500 |
| Jul 7, 2026 | 174.00 | 175.00 | 169.00 | 174.00 | 174.00 | - | 52,100 |
| Jul 6, 2026 | 171.00 | 178.00 | 168.00 | 174.00 | 174.00 | 1.75% | 607,400 |
| Jul 3, 2026 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | -0.58% | 1,206,300 |
| Jul 2, 2026 | 177.00 | 177.00 | 171.00 | 172.00 | 172.00 | 0.58% | 145,700 |
| Jul 1, 2026 | 178.00 | 180.00 | 171.00 | 171.00 | 171.00 | -3.39% | 350,800 |
| Jun 30, 2026 | 181.00 | 181.00 | 173.00 | 177.00 | 177.00 | -1.12% | 334,500 |
| Jun 29, 2026 | 181.00 | 182.00 | 176.00 | 179.00 | 179.00 | -1.65% | 295,700 |
| Jun 26, 2026 | 183.00 | 183.00 | 177.00 | 182.00 | 182.00 | 1.11% | 244,000 |
| Jun 25, 2026 | 182.00 | 183.00 | 175.00 | 180.00 | 180.00 | -0.55% | 201,200 |
| Jun 24, 2026 | 183.00 | 183.00 | 174.00 | 181.00 | 181.00 | - | 327,600 |
| Jun 23, 2026 | 180.00 | 183.00 | 178.00 | 181.00 | 181.00 | 2.27% | 70,400 |
| Jun 22, 2026 | 181.00 | 185.00 | 178.00 | 178.00 | 176.98 | -2.73% | 479,200 |
| Jun 19, 2026 | 185.00 | 185.00 | 180.00 | 183.00 | 181.95 | - | 167,400 |
| Jun 18, 2026 | 183.00 | 183.00 | 177.00 | 183.00 | 181.95 | 1.10% | 265,800 |
| Jun 17, 2026 | 182.00 | 183.00 | 178.00 | 181.00 | 179.96 | - | 369,500 |
| Jun 15, 2026 | 182.00 | 182.00 | 178.00 | 181.00 | 179.96 | 0.56% | 1,310,200 |
| Jun 12, 2026 | 177.00 | 181.00 | 175.00 | 180.00 | 178.96 | 3.45% | 380,100 |
| Jun 11, 2026 | 178.00 | 180.00 | 171.00 | 174.00 | 173.00 | -2.79% | 290,300 |
| Jun 10, 2026 | 178.00 | 180.00 | 170.00 | 179.00 | 177.97 | - | 963,900 |
| Jun 9, 2026 | 173.00 | 184.00 | 165.00 | 179.00 | 177.97 | 2.87% | 419,500 |
| Jun 8, 2026 | 162.00 | 174.00 | 153.00 | 174.00 | 173.00 | 1.75% | 4,834,500 |
| Jun 5, 2026 | 175.00 | 185.00 | 164.00 | 171.00 | 170.02 | -2.29% | 2,294,400 |
| Jun 4, 2026 | 179.00 | 182.00 | 173.00 | 175.00 | 173.99 | -3.85% | 1,213,900 |
| Jun 3, 2026 | 184.00 | 186.00 | 178.00 | 182.00 | 180.95 | -1.09% | 892,800 |