PT UBC Medical Indonesia Tbk (IDX:LABS)
Indonesia · Delayed Price · Currency is IDR 157.00
-2.00 (-1.26%)
Oct 9, 2026, 4:02 PM WIB
IDX:LABS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 158.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.26% | 574,900 |
| Oct 8, 2026 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | 0.63% | 959,500 |
| Oct 7, 2026 | 153.00 | 158.00 | 151.00 | 158.00 | 158.00 | 3.95% | 1,954,700 |
| Oct 6, 2026 | 157.00 | 162.00 | 149.00 | 152.00 | 152.00 | -2.56% | 4,796,200 |
| Oct 5, 2026 | 149.00 | 157.00 | 149.00 | 156.00 | 156.00 | 6.85% | 3,615,600 |
| Oct 2, 2026 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | -0.68% | 919,700 |
| Oct 1, 2026 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | -0.68% | 387,700 |
| Sep 30, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1.37% | 340,000 |
| Sep 29, 2026 | 147.00 | 149.00 | 141.00 | 146.00 | 146.00 | - | 776,000 |
| Sep 28, 2026 | 151.00 | 152.00 | 145.00 | 146.00 | 146.00 | -3.31% | 1,526,500 |
| Sep 25, 2026 | 176.00 | 178.00 | 151.00 | 151.00 | 151.00 | -14.20% | 10,331,000 |
| Sep 24, 2026 | 175.00 | 179.00 | 173.00 | 176.00 | 176.00 | 0.57% | 2,147,400 |
| Sep 23, 2026 | 171.00 | 176.00 | 169.00 | 175.00 | 175.00 | 2.34% | 990,000 |
| Sep 22, 2026 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | 1.18% | 499,100 |
| Sep 21, 2026 | 173.00 | 173.00 | 167.00 | 169.00 | 169.00 | -2.31% | 1,623,100 |
| Sep 18, 2026 | 170.00 | 179.00 | 169.00 | 173.00 | 173.00 | 0.58% | 1,879,300 |
| Sep 17, 2026 | 168.00 | 180.00 | 168.00 | 172.00 | 172.00 | 2.38% | 6,608,800 |
| Sep 16, 2026 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | -1.18% | 978,700 |
| Sep 15, 2026 | 166.00 | 172.00 | 165.00 | 170.00 | 170.00 | 2.41% | 1,149,400 |
| Sep 14, 2026 | 174.00 | 175.00 | 165.00 | 166.00 | 166.00 | -4.60% | 2,576,400 |
| Sep 11, 2026 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | -0.57% | 635,500 |
| Sep 10, 2026 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | -1.13% | 1,688,900 |
| Sep 9, 2026 | 183.00 | 183.00 | 172.00 | 177.00 | 177.00 | -3.80% | 4,821,000 |
| Sep 8, 2026 | 196.00 | 204.00 | 184.00 | 184.00 | 184.00 | -9.80% | 17,384,500 |
| Sep 7, 2026 | 178.00 | 218.00 | 178.00 | 204.00 | 204.00 | 23.64% | 80,990,100 |
| Sep 4, 2026 | 165.00 | 170.00 | 164.00 | 165.00 | 165.00 | - | 684,200 |
| Sep 3, 2026 | 164.00 | 166.00 | 162.00 | 165.00 | 165.00 | 0.61% | 530,600 |
| Sep 2, 2026 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | 0.61% | 505,800 |
| Sep 1, 2026 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | - | 156,200 |
| Aug 31, 2026 | 161.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.88% | 677,500 |
| Aug 28, 2026 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.84% | 714,600 |
| Aug 27, 2026 | 161.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1.88% | 465,000 |
| Aug 26, 2026 | 168.00 | 169.00 | 160.00 | 160.00 | 160.00 | -4.76% | 1,320,300 |
| Aug 24, 2026 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | -1.18% | 1,282,600 |
| Aug 21, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 1,092,500 |
| Aug 20, 2026 | 176.00 | 177.00 | 173.00 | 174.00 | 174.00 | -1.69% | 848,200 |
| Aug 19, 2026 | 180.00 | 181.00 | 174.00 | 177.00 | 177.00 | -1.67% | 3,252,300 |
| Aug 18, 2026 | 168.00 | 204.00 | 167.00 | 180.00 | 180.00 | 7.14% | 34,219,500 |
| Aug 14, 2026 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1.82% | 848,200 |
| Aug 13, 2026 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2.48% | 843,000 |
| Aug 12, 2026 | 161.00 | 163.00 | 157.00 | 161.00 | 161.00 | - | 1,340,000 |
| Aug 11, 2026 | 160.00 | 166.00 | 157.00 | 161.00 | 161.00 | 2.55% | 2,197,500 |
| Aug 10, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 277,700 |
| Aug 7, 2026 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | 0.64% | 560,900 |
| Aug 6, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 285,900 |
| Aug 5, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.65% | 732,300 |
| Aug 4, 2026 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.31% | 1,240,800 |
| Aug 3, 2026 | 152.00 | 154.00 | 149.00 | 153.00 | 153.00 | 1.32% | 946,900 |
| Jul 31, 2026 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | - | 675,600 |
| Jul 30, 2026 | 149.00 | 152.00 | 148.00 | 151.00 | 151.00 | 2.03% | 665,800 |