PT Bundamedik Tbk (IDX:BMHS)
Indonesia · Delayed Price · Currency is IDR 178.00
-2.00 (-1.11%)
May 22, 2026, 4:14 PM WIB
PT Bundamedik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 186.00 | 186.00 | 178.00 | 180.00 | 180.00 | -1.64% | 2,405,000 |
| May 20, 2026 | 182.00 | 189.00 | 179.00 | 183.00 | 183.00 | 0.55% | 1,431,200 |
| May 19, 2026 | 181.00 | 185.00 | 177.00 | 182.00 | 182.00 | 0.55% | 2,403,400 |
| May 18, 2026 | 185.00 | 194.00 | 179.00 | 181.00 | 181.00 | -3.21% | 9,356,200 |
| May 13, 2026 | 191.00 | 191.00 | 183.00 | 187.00 | 187.00 | -2.09% | 3,988,000 |
| May 12, 2026 | 202.00 | 204.00 | 186.00 | 191.00 | 191.00 | -4.02% | 9,440,300 |
| May 11, 2026 | 195.00 | 222.00 | 188.00 | 199.00 | 199.00 | 2.58% | 69,057,300 |
| May 8, 2026 | 184.00 | 206.00 | 184.00 | 194.00 | 194.00 | 4.86% | 18,037,200 |
| May 7, 2026 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | - | 2,775,600 |
| May 6, 2026 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | - | 479,000 |
| May 5, 2026 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | - | 452,400 |
| May 4, 2026 | 185.00 | 188.00 | 180.00 | 185.00 | 185.00 | - | 2,621,800 |
| Apr 30, 2026 | 187.00 | 187.00 | 180.00 | 185.00 | 185.00 | - | 4,234,600 |
| 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 |