PT UBC Medical Indonesia Tbk (IDX:LABS)
Indonesia · Delayed Price · Currency is IDR 143.00
-3.00 (-2.05%)
Jun 22, 2026, 11:56 AM WIB
IDX:LABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | - | - | 752,600 |
| Jun 18, 2026 | 145.00 | 152.00 | 145.00 | 146.00 | 146.00 | 0.69% | 2,525,800 |
| Jun 17, 2026 | 142.00 | 146.00 | 142.00 | 145.00 | 145.00 | 2.11% | 1,272,600 |
| Jun 15, 2026 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | 1.43% | 1,237,500 |
| Jun 12, 2026 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1.45% | 1,054,500 |
| Jun 11, 2026 | 140.00 | 144.00 | 137.00 | 138.00 | 138.00 | -0.72% | 1,545,600 |
| Jun 10, 2026 | 139.00 | 150.00 | 136.00 | 139.00 | 139.00 | 1.46% | 4,614,400 |
| Jun 9, 2026 | 133.00 | 137.00 | 131.00 | 137.00 | 137.00 | 3.79% | 1,264,300 |
| Jun 8, 2026 | 138.00 | 151.00 | 131.00 | 132.00 | 132.00 | -3.65% | 6,217,800 |
| Jun 5, 2026 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | -0.72% | 1,067,800 |
| Jun 4, 2026 | 149.00 | 151.00 | 136.00 | 138.00 | 138.00 | -7.38% | 4,352,800 |
| Jun 3, 2026 | 137.00 | 170.00 | 137.00 | 149.00 | 149.00 | 8.76% | 30,587,500 |
| Jun 2, 2026 | 137.00 | 138.00 | 134.00 | 137.00 | 137.00 | - | 1,123,300 |
| May 29, 2026 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | -5.52% | 2,182,200 |
| May 26, 2026 | 152.00 | 152.00 | 142.00 | 145.00 | 145.00 | -3.97% | 5,231,900 |
| May 25, 2026 | 150.00 | 166.00 | 148.00 | 151.00 | 151.00 | 2.03% | 9,007,000 |
| May 22, 2026 | 153.00 | 159.00 | 144.00 | 148.00 | 148.00 | -3.27% | 4,080,500 |
| May 21, 2026 | 162.00 | 184.00 | 153.00 | 153.00 | 153.00 | -5.56% | 27,224,000 |
| May 20, 2026 | 172.00 | 174.00 | 160.00 | 162.00 | 162.00 | -5.26% | 4,267,000 |
| May 19, 2026 | 192.00 | 194.00 | 166.00 | 171.00 | 171.00 | -10.94% | 11,324,100 |
| May 18, 2026 | 176.00 | 216.00 | 171.00 | 192.00 | 192.00 | 9.09% | 74,333,900 |
| May 13, 2026 | 182.00 | 184.00 | 171.00 | 176.00 | 176.00 | -4.35% | 6,322,900 |
| May 12, 2026 | 220.00 | 260.00 | 184.00 | 184.00 | 184.00 | -14.81% | 87,474,900 |
| May 11, 2026 | 165.00 | 216.00 | 160.00 | 216.00 | 216.00 | 34.16% | 122,668,600 |
| May 8, 2026 | 151.00 | 172.00 | 151.00 | 161.00 | 161.00 | 6.62% | 15,992,000 |
| May 7, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 1.34% | 831,600 |
| May 6, 2026 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 0.68% | 721,600 |
| May 5, 2026 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | - | 684,100 |
| May 4, 2026 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 0.68% | 686,800 |
| Apr 30, 2026 | 148.00 | 149.00 | 144.00 | 147.00 | 147.00 | -0.68% | 954,300 |
| Apr 29, 2026 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | -0.67% | 820,800 |
| Apr 28, 2026 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | -0.67% | 699,300 |
| Apr 27, 2026 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 0.67% | 746,500 |
| Apr 24, 2026 | 151.00 | 153.00 | 145.00 | 149.00 | 149.00 | -2.61% | 2,017,500 |
| Apr 23, 2026 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -2.55% | 723,600 |
| Apr 22, 2026 | 157.00 | 157.00 | 153.00 | 157.00 | 157.00 | 1.29% | 683,400 |
| Apr 21, 2026 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.27% | 940,000 |
| Apr 20, 2026 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | -1.88% | 654,700 |
| Apr 17, 2026 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 579,100 |
| Apr 16, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 640,100 |
| Apr 15, 2026 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | -0.63% | 856,100 |
| Apr 14, 2026 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.23% | 819,300 |
| Apr 13, 2026 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 963,900 |
| Apr 10, 2026 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 683,100 |
| Apr 9, 2026 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | - | 627,900 |
| Apr 8, 2026 | 159.00 | 164.00 | 159.00 | 164.00 | 164.00 | 3.14% | 1,040,800 |
| Apr 7, 2026 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 1.27% | 657,600 |
| Apr 6, 2026 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 659,000 |
| Apr 2, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -1.26% | 698,900 |
| Apr 1, 2026 | 158.00 | 159.00 | 153.00 | 159.00 | 159.00 | 1.27% | 1,449,500 |