PT OBM Drilchem Tbk (IDX:OBMD)
Indonesia · Delayed Price · Currency is IDR 296.00
+16.00 (5.71%)
Feb 19, 2026, 4:14 PM WIB
PT OBM Drilchem Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 280.00 | 308.00 | 280.00 | 296.00 | - | 5.71% | 3,797,800 |
| Feb 18, 2026 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | - | 837,800 |
| Feb 13, 2026 | 284.00 | 284.00 | 274.00 | 280.00 | 280.00 | -1.41% | 1,448,200 |
| Feb 12, 2026 | 278.00 | 284.00 | 272.00 | 284.00 | 284.00 | 1.43% | 1,495,000 |
| Feb 11, 2026 | 284.00 | 284.00 | 272.00 | 280.00 | 280.00 | - | 2,286,000 |
| Feb 10, 2026 | 274.00 | 280.00 | 270.00 | 280.00 | 280.00 | 2.19% | 1,058,400 |
| Feb 9, 2026 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 3.01% | 897,000 |
| Feb 6, 2026 | 264.00 | 278.00 | 264.00 | 266.00 | 266.00 | -0.75% | 1,039,000 |
| Feb 5, 2026 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.74% | 641,100 |
| Feb 4, 2026 | 280.00 | 280.00 | 262.00 | 270.00 | 270.00 | -4.26% | 1,958,500 |
| Feb 3, 2026 | 258.00 | 284.00 | 256.00 | 282.00 | 282.00 | 9.30% | 33,682,900 |
| Feb 2, 2026 | 268.00 | 268.00 | 248.00 | 258.00 | 258.00 | -3.73% | 1,089,500 |
| Jan 30, 2026 | 266.00 | 290.00 | 260.00 | 268.00 | 268.00 | 0.75% | 568,600 |
| Jan 29, 2026 | 278.00 | 278.00 | 236.00 | 266.00 | 266.00 | -3.62% | 5,975,000 |
| Jan 28, 2026 | 292.00 | 292.00 | 270.00 | 276.00 | 276.00 | -8.00% | 24,610,100 |
| Jan 27, 2026 | 280.00 | 300.00 | 272.00 | 300.00 | 300.00 | 7.14% | 2,474,600 |
| Jan 26, 2026 | 276.00 | 292.00 | 268.00 | 280.00 | 280.00 | 2.19% | 1,514,000 |
| Jan 23, 2026 | 286.00 | 286.00 | 268.00 | 274.00 | 274.00 | -3.52% | 2,543,200 |
| Jan 22, 2026 | 286.00 | 296.00 | 276.00 | 284.00 | 284.00 | -0.70% | 11,425,100 |
| Jan 21, 2026 | 294.00 | 298.00 | 278.00 | 286.00 | 286.00 | -2.72% | 1,367,600 |
| Jan 20, 2026 | 288.00 | 300.00 | 286.00 | 294.00 | 294.00 | 2.80% | 6,262,600 |
| Jan 19, 2026 | 288.00 | 290.00 | 276.00 | 286.00 | 286.00 | -1.38% | 2,273,000 |
| Jan 15, 2026 | 298.00 | 304.00 | 286.00 | 290.00 | 290.00 | -1.36% | 1,961,600 |
| Jan 14, 2026 | 292.00 | 300.00 | 292.00 | 294.00 | 294.00 | 0.68% | 866,200 |
| Jan 13, 2026 | 294.00 | 300.00 | 288.00 | 292.00 | 292.00 | - | 15,802,000 |
| Jan 12, 2026 | 316.00 | 318.00 | 290.00 | 292.00 | 292.00 | -5.81% | 5,206,900 |
| Jan 9, 2026 | 292.00 | 318.00 | 284.00 | 310.00 | 310.00 | 3.33% | 7,215,300 |
| Jan 8, 2026 | 340.00 | 350.00 | 300.00 | 300.00 | 300.00 | -11.76% | 8,374,800 |
| Jan 7, 2026 | 274.00 | 344.00 | 274.00 | 340.00 | 340.00 | 23.19% | 23,943,900 |
| Jan 6, 2026 | 282.00 | 288.00 | 270.00 | 276.00 | 276.00 | -1.43% | 2,082,800 |
| Jan 5, 2026 | 282.00 | 288.00 | 272.00 | 280.00 | 280.00 | 2.94% | 5,250,100 |
| Jan 2, 2026 | 270.00 | 288.00 | 260.00 | 272.00 | 272.00 | - | 2,487,200 |
| Dec 30, 2025 | 268.00 | 274.00 | 264.00 | 272.00 | 272.00 | 2.26% | 997,500 |
| Dec 29, 2025 | 270.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.48% | 1,071,800 |
| Dec 24, 2025 | 270.00 | 274.00 | 262.00 | 270.00 | 270.00 | - | 648,600 |
| Dec 23, 2025 | 272.00 | 280.00 | 262.00 | 270.00 | 270.00 | -0.74% | 920,900 |
| Dec 22, 2025 | 274.00 | 276.00 | 266.00 | 272.00 | 272.00 | - | 1,829,600 |
| Dec 19, 2025 | 280.00 | 282.00 | 268.00 | 272.00 | 272.00 | -0.73% | 1,345,400 |
| Dec 18, 2025 | 278.00 | 292.00 | 260.00 | 274.00 | 274.00 | 0.74% | 3,041,900 |
| Dec 17, 2025 | 264.00 | 274.00 | 256.00 | 272.00 | 272.00 | 3.03% | 890,100 |
| Dec 16, 2025 | 256.00 | 266.00 | 254.00 | 264.00 | 264.00 | 0.76% | 1,262,500 |
| Dec 15, 2025 | 264.00 | 264.00 | 252.00 | 262.00 | 262.00 | -0.76% | 1,191,700 |
| Dec 12, 2025 | 268.00 | 274.00 | 260.00 | 264.00 | 264.00 | -2.22% | 1,220,300 |
| Dec 11, 2025 | 270.00 | 280.00 | 262.00 | 270.00 | 270.00 | - | 3,043,200 |
| Dec 10, 2025 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | -2.88% | 2,458,100 |
| Dec 9, 2025 | 278.00 | 284.00 | 258.00 | 278.00 | 278.00 | - | 2,493,900 |
| Dec 8, 2025 | 298.00 | 304.00 | 278.00 | 278.00 | 278.00 | -6.08% | 3,996,300 |
| Dec 5, 2025 | 272.00 | 324.00 | 270.00 | 296.00 | 296.00 | 9.63% | 11,966,200 |
| Dec 4, 2025 | 260.00 | 272.00 | 260.00 | 270.00 | 270.00 | 5.47% | 2,113,800 |
| Dec 3, 2025 | 260.00 | 264.00 | 254.00 | 256.00 | 256.00 | -1.54% | 1,363,900 |