PT OBM Drilchem Tbk (IDX:OBMD)
Indonesia · Delayed Price · Currency is IDR 270.00
-18.00 (-6.25%)
Sep 3, 2025, 3:49 PM WIB
PT OBM Drilchem Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 300.00 | 300.00 | 280.00 | 288.00 | 288.00 | -4.00% | 7,121,400 |
| Sep 1, 2025 | 298.00 | 310.00 | 292.00 | 300.00 | 300.00 | -6.25% | 6,455,100 |
| Aug 29, 2025 | 322.00 | 366.00 | 286.00 | 320.00 | 320.00 | 2.56% | 26,727,700 |
| Aug 28, 2025 | 292.00 | 312.00 | 292.00 | 312.00 | 312.00 | 24.80% | 13,808,400 |
| Aug 27, 2025 | 264.00 | 268.00 | 240.00 | 250.00 | 250.00 | -1.57% | 3,635,100 |
| Aug 26, 2025 | 230.00 | 270.00 | 230.00 | 254.00 | 254.00 | 10.43% | 9,196,300 |
| Aug 25, 2025 | 206.00 | 232.00 | 206.00 | 230.00 | 230.00 | 11.65% | 6,555,300 |
| Aug 22, 2025 | 206.00 | 212.00 | 206.00 | 206.00 | 206.00 | - | 1,369,300 |
| Aug 21, 2025 | 199.00 | 212.00 | 198.00 | 206.00 | 206.00 | 4.04% | 1,674,400 |
| Aug 20, 2025 | 196.00 | 210.00 | 194.00 | 198.00 | 198.00 | 1.54% | 1,681,900 |
| Aug 19, 2025 | 193.00 | 197.00 | 193.00 | 195.00 | 195.00 | 0.52% | 415,500 |
| Aug 15, 2025 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 0.52% | 449,000 |
| Aug 14, 2025 | 191.00 | 200.00 | 191.00 | 193.00 | 193.00 | 0.52% | 560,400 |
| Aug 13, 2025 | 193.00 | 194.00 | 188.00 | 192.00 | 192.00 | -1.03% | 595,400 |
| Aug 12, 2025 | 192.00 | 197.00 | 190.00 | 194.00 | 194.00 | - | 721,200 |
| Aug 11, 2025 | 198.00 | 198.00 | 190.00 | 194.00 | 194.00 | -2.51% | 759,200 |
| Aug 8, 2025 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | - | 64,500 |
| Aug 7, 2025 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 0.51% | 281,700 |
| Aug 6, 2025 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 350,600 |
| Aug 5, 2025 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | -0.99% | 1,011,600 |
| Aug 4, 2025 | 198.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2.02% | 171,900 |
| Aug 1, 2025 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -1.98% | 321,300 |
| Jul 31, 2025 | 195.00 | 208.00 | 194.00 | 202.00 | 202.00 | 3.59% | 1,304,200 |
| Jul 30, 2025 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | - | 899,200 |
| Jul 29, 2025 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | - | 663,700 |
| Jul 28, 2025 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.52% | 108,200 |
| Jul 25, 2025 | 196.00 | 198.00 | 194.00 | 198.00 | 198.00 | 1.02% | 286,700 |
| Jul 24, 2025 | 208.00 | 214.00 | 186.00 | 196.00 | 196.00 | -5.77% | 2,865,300 |
| Jul 23, 2025 | 196.00 | 208.00 | 195.00 | 208.00 | 208.00 | 6.67% | 1,843,900 |
| Jul 22, 2025 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | -1.02% | 1,022,500 |
| Jul 21, 2025 | 196.00 | 199.00 | 195.00 | 197.00 | 197.00 | 0.51% | 437,000 |
| Jul 18, 2025 | 195.00 | 198.00 | 195.00 | 196.00 | 196.00 | 1.03% | 275,800 |
| Jul 17, 2025 | 193.00 | 197.00 | 191.00 | 194.00 | 194.00 | - | 1,310,400 |
| Jul 16, 2025 | 197.00 | 198.00 | 190.00 | 194.00 | 194.00 | -1.52% | 112,000 |
| Jul 15, 2025 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | -0.51% | 211,500 |
| Jul 14, 2025 | 196.00 | 198.00 | 194.00 | 198.00 | 198.00 | 1.02% | 349,700 |
| Jul 11, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | - | 121,600 |
| Jul 10, 2025 | 195.00 | 199.00 | 195.00 | 196.00 | 196.00 | 1.03% | 116,900 |
| Jul 9, 2025 | 193.00 | 195.00 | 191.00 | 194.00 | 194.00 | 0.52% | 326,100 |
| Jul 8, 2025 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 0.52% | 65,900 |
| Jul 7, 2025 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 1.05% | 584,900 |
| Jul 4, 2025 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 1.06% | 69,200 |
| Jul 3, 2025 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | -0.53% | 50,600 |
| Jul 2, 2025 | 190.00 | 192.00 | 186.00 | 189.00 | 189.00 | -1.56% | 175,900 |
| Jul 1, 2025 | 192.00 | 198.00 | 182.00 | 192.00 | 192.00 | - | 877,600 |
| Jun 30, 2025 | 190.00 | 198.00 | 189.00 | 192.00 | 192.00 | 1.05% | 567,600 |
| Jun 26, 2025 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 0.53% | 56,500 |
| Jun 25, 2025 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.05% | 93,700 |
| Jun 24, 2025 | 193.00 | 193.00 | 187.00 | 191.00 | 191.00 | -1.04% | 350,100 |
| Jun 23, 2025 | 187.00 | 200.00 | 187.00 | 193.00 | 193.00 | 3.76% | 313,300 |