PT UBC Medical Indonesia Tbk (IDX:LABS)
Indonesia · Delayed Price · Currency is IDR 140.00
-2.00 (-1.41%)
Aug 22, 2025, 2:49 PM WIB
IDX:LABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 776,500 |
| Aug 20, 2025 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 467,500 |
| Aug 19, 2025 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1.45% | 1,321,100 |
| Aug 15, 2025 | 139.00 | 141.00 | 136.00 | 138.00 | 138.00 | - | 1,368,800 |
| Aug 14, 2025 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | -0.72% | 1,164,900 |
| Aug 13, 2025 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1.46% | 1,008,700 |
| Aug 12, 2025 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 359,800 |
| Aug 11, 2025 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 2.26% | 489,100 |
| Aug 8, 2025 | 132.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2.31% | 749,700 |
| Aug 7, 2025 | 133.00 | 133.00 | 127.00 | 130.00 | 130.00 | -1.52% | 772,600 |
| Aug 6, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | -0.75% | 553,600 |
| Aug 5, 2025 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1.53% | 1,540,900 |
| Aug 4, 2025 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 3.15% | 1,519,800 |
| Aug 1, 2025 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1.60% | 2,511,300 |
| Jul 31, 2025 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | 4.17% | 1,205,000 |
| Jul 30, 2025 | 127.00 | 129.00 | 120.00 | 120.00 | 120.00 | -5.51% | 3,952,700 |
| Jul 29, 2025 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | -4.51% | 1,966,500 |
| Jul 28, 2025 | 136.00 | 138.00 | 132.00 | 133.00 | 133.00 | -2.21% | 464,800 |
| Jul 25, 2025 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 1.49% | 505,000 |
| Jul 24, 2025 | 132.00 | 134.00 | 129.00 | 134.00 | 134.00 | 1.52% | 1,110,200 |
| Jul 23, 2025 | 136.00 | 138.00 | 132.00 | 132.00 | 132.00 | -2.22% | 1,125,000 |
| Jul 22, 2025 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | -1.46% | 307,800 |
| Jul 21, 2025 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 0.74% | 237,700 |
| Jul 18, 2025 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -1.45% | 445,000 |
| Jul 17, 2025 | 142.00 | 142.00 | 136.00 | 138.00 | 138.00 | - | 678,800 |
| Jul 16, 2025 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | - | 379,600 |
| Jul 15, 2025 | 144.00 | 146.00 | 137.00 | 138.00 | 138.00 | -4.17% | 1,642,000 |
| Jul 14, 2025 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | -2.04% | 506,100 |
| Jul 11, 2025 | 150.00 | 150.00 | 141.00 | 147.00 | 147.00 | -1.34% | 1,800,500 |
| Jul 10, 2025 | 147.00 | 154.00 | 147.00 | 149.00 | 149.00 | 1.36% | 3,401,900 |
| Jul 9, 2025 | 143.00 | 147.00 | 142.00 | 147.00 | 147.00 | 3.52% | 2,511,400 |
| Jul 8, 2025 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.90% | 1,184,500 |
| Jul 7, 2025 | 136.00 | 140.00 | 134.00 | 138.00 | 138.00 | 1.47% | 640,000 |
| Jul 4, 2025 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.74% | 445,900 |
| Jul 3, 2025 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 0.75% | 820,400 |
| Jul 2, 2025 | 135.00 | 136.00 | 131.00 | 134.00 | 134.00 | -0.74% | 763,000 |
| Jul 1, 2025 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | -0.74% | 773,200 |
| Jun 30, 2025 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | -0.73% | 1,290,100 |
| Jun 26, 2025 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.14% | 634,900 |
| Jun 25, 2025 | 138.00 | 140.00 | 134.00 | 140.00 | 140.00 | 2.19% | 1,620,300 |
| Jun 24, 2025 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2.24% | 1,627,400 |
| Jun 23, 2025 | 136.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.19% | 587,500 |
| Jun 20, 2025 | 135.00 | 141.00 | 135.00 | 137.00 | 137.00 | 1.48% | 1,534,100 |
| Jun 19, 2025 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | -2.17% | 975,500 |
| Jun 18, 2025 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | -1.43% | 780,900 |
| Jun 17, 2025 | 132.00 | 140.00 | 131.00 | 140.00 | 140.00 | 6.06% | 1,865,200 |
| Jun 16, 2025 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | -0.75% | 661,100 |
| Jun 13, 2025 | 136.00 | 137.00 | 129.00 | 133.00 | 133.00 | -2.21% | 1,567,100 |
| Jun 12, 2025 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 778,100 |
| Jun 11, 2025 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | -2.84% | 1,890,000 |