PT Bundamedik Tbk (IDX:BMHS)
Indonesia · Delayed Price · Currency is IDR 185.00
0.00 (0.00%)
Apr 30, 2026, 4:00 PM WIB
PT Bundamedik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 187.00 | 187.00 | 180.00 | 184.00 | - | -0.54% | 3,473,800 |
| Apr 29, 2026 | 187.00 | 188.00 | 182.00 | 185.00 | 185.00 | - | 870,700 |
| Apr 28, 2026 | 187.00 | 188.00 | 183.00 | 185.00 | 185.00 | - | 718,500 |
| Apr 27, 2026 | 187.00 | 189.00 | 183.00 | 185.00 | 185.00 | - | 768,800 |
| Apr 24, 2026 | 189.00 | 189.00 | 180.00 | 185.00 | 185.00 | -1.07% | 1,818,600 |
| Apr 23, 2026 | 186.00 | 192.00 | 184.00 | 187.00 | 187.00 | 0.54% | 1,533,400 |
| Apr 22, 2026 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | - | 902,000 |
| Apr 21, 2026 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 1.09% | 581,800 |
| Apr 20, 2026 | 184.00 | 188.00 | 183.00 | 184.00 | 184.00 | -1.60% | 900,400 |
| Apr 17, 2026 | 189.00 | 190.00 | 183.00 | 187.00 | 187.00 | 2.19% | 725,100 |
| Apr 16, 2026 | 184.00 | 195.00 | 183.00 | 183.00 | 183.00 | - | 736,400 |
| Apr 15, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -1.08% | 1,564,400 |
| Apr 14, 2026 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | -0.54% | 398,100 |
| Apr 13, 2026 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 0.54% | 3,400,200 |
| Apr 10, 2026 | 183.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 416,300 |
| Apr 9, 2026 | 185.00 | 187.00 | 180.00 | 184.00 | 184.00 | -0.54% | 2,845,600 |
| Apr 8, 2026 | 184.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2.78% | 1,170,600 |
| Apr 7, 2026 | 185.00 | 186.00 | 174.00 | 180.00 | 180.00 | -2.70% | 1,442,400 |
| Apr 6, 2026 | 188.00 | 193.00 | 182.00 | 185.00 | 185.00 | -4.15% | 2,704,900 |
| Apr 2, 2026 | 195.00 | 200.00 | 190.00 | 193.00 | 193.00 | -1.53% | 1,989,200 |
| Apr 1, 2026 | 189.00 | 196.00 | 188.00 | 196.00 | 196.00 | 3.16% | 3,990,100 |
| Mar 31, 2026 | 190.00 | 192.00 | 185.00 | 190.00 | 190.00 | - | 1,023,000 |
| Mar 30, 2026 | 189.00 | 193.00 | 188.00 | 190.00 | 190.00 | 0.53% | 630,400 |
| Mar 27, 2026 | 188.00 | 192.00 | 188.00 | 189.00 | 189.00 | 0.53% | 856,600 |
| Mar 26, 2026 | 187.00 | 189.00 | 183.00 | 188.00 | 188.00 | 0.53% | 2,759,400 |
| Mar 25, 2026 | 185.00 | 190.00 | 183.00 | 187.00 | 187.00 | 0.54% | 912,700 |
| 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 |