PT UBC Medical Indonesia Tbk (IDX:LABS)
Indonesia · Delayed Price · Currency is IDR 145.00
-6.00 (-3.97%)
May 26, 2026, 4:04 PM WIB
IDX:LABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 1.95% | 964,400 |
| Mar 30, 2026 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.32% | 657,100 |
| Mar 27, 2026 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.30% | 759,000 |
| Mar 26, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | 654,000 |
| Mar 25, 2026 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | -0.65% | 704,700 |
| Mar 17, 2026 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | -0.65% | 749,900 |
| Mar 16, 2026 | 154.00 | 159.00 | 149.00 | 155.00 | 155.00 | 1.31% | 3,196,000 |
| Mar 13, 2026 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.92% | 985,200 |
| Mar 12, 2026 | 153.00 | 156.00 | 152.00 | 156.00 | 156.00 | 1.96% | 1,871,500 |
| Mar 11, 2026 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2.00% | 1,698,800 |
| Mar 10, 2026 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | 2.04% | 1,934,900 |
| Mar 9, 2026 | 145.00 | 148.00 | 142.00 | 147.00 | 147.00 | 1.38% | 1,388,600 |
| Mar 6, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | -0.68% | 610,100 |
| Mar 5, 2026 | 144.00 | 148.00 | 144.00 | 146.00 | 146.00 | 2.10% | 714,500 |
| Mar 4, 2026 | 146.00 | 147.00 | 142.00 | 143.00 | 143.00 | -2.72% | 1,523,100 |