PT UBC Medical Indonesia Tbk (IDX:LABS)
Indonesia · Delayed Price · Currency is IDR 163.00
0.00 (0.00%)
Sep 2, 2026, 1:35 PM WIB
IDX:LABS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,219,200 |
| 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 |
| Jul 29, 2026 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 851,600 |
| Jul 28, 2026 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | 688,500 |
| Jul 27, 2026 | 148.00 | 151.00 | 146.00 | 148.00 | 148.00 | 0.68% | 1,866,300 |
| Jul 24, 2026 | 150.00 | 151.00 | 144.00 | 147.00 | 147.00 | -2.00% | 1,229,700 |
| Jul 23, 2026 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 2.04% | 1,552,400 |
| Jul 22, 2026 | 149.00 | 151.00 | 139.00 | 147.00 | 147.00 | -1.34% | 2,283,300 |
| Jul 21, 2026 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 0.68% | 531,200 |
| Jul 20, 2026 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | - | 556,400 |
| Jul 17, 2026 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | - | 1,148,600 |
| Jul 16, 2026 | 147.00 | 154.00 | 146.00 | 148.00 | 148.00 | 1.37% | 3,482,300 |
| Jul 15, 2026 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.35% | 817,300 |
| Jul 14, 2026 | 147.00 | 151.00 | 145.00 | 148.00 | 148.00 | 1.37% | 2,574,500 |
| Jul 13, 2026 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | -1.35% | 1,440,000 |
| Jul 10, 2026 | 145.00 | 157.00 | 143.00 | 148.00 | 148.00 | 2.07% | 6,856,500 |
| Jul 9, 2026 | 154.00 | 155.00 | 139.00 | 145.00 | 145.00 | -4.61% | 6,328,700 |
| Jul 8, 2026 | 140.00 | 184.00 | 140.00 | 152.00 | 152.00 | 7.80% | 60,834,300 |
| Jul 7, 2026 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 446,100 |
| Jul 6, 2026 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | 805,100 |
| Jul 3, 2026 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1.45% | 331,400 |
| Jul 2, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 769,800 |
| Jul 1, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 2.22% | 852,100 |
| Jun 30, 2026 | 140.00 | 140.00 | 132.00 | 135.00 | 135.00 | -2.88% | 1,000,800 |
| Jun 29, 2026 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | -0.71% | 943,200 |
| Jun 26, 2026 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | - | 1,345,400 |
| Jun 25, 2026 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | -1.41% | 766,100 |
| Jun 24, 2026 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -1.39% | 753,900 |
| Jun 23, 2026 | 146.00 | 148.00 | 142.00 | 144.00 | 144.00 | -1.37% | 785,100 |
| Jun 22, 2026 | 145.00 | 147.00 | 142.00 | 146.00 | 146.00 | - | 1,050,200 |