PT OBM Drilchem Tbk (IDX:OBMD)
Indonesia · Delayed Price · Currency is IDR 272.00
+6.00 (2.26%)
Jan 30, 2026, 11:15 AM WIB
PT OBM Drilchem Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 260.00 | 268.00 | 254.00 | 260.00 | 260.00 | 0.78% | 1,949,300 |
| Dec 1, 2025 | 252.00 | 268.00 | 252.00 | 258.00 | 258.00 | 4.03% | 1,577,700 |
| Nov 28, 2025 | 258.00 | 258.00 | 236.00 | 248.00 | 248.00 | -2.36% | 1,346,700 |
| Nov 27, 2025 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | -2.31% | 1,244,300 |
| Nov 26, 2025 | 270.00 | 272.00 | 256.00 | 260.00 | 260.00 | -2.26% | 1,720,500 |
| Nov 25, 2025 | 278.00 | 278.00 | 256.00 | 266.00 | 266.00 | -2.21% | 1,460,200 |
| Nov 24, 2025 | 264.00 | 282.00 | 264.00 | 272.00 | 272.00 | 3.03% | 3,580,300 |
| Nov 21, 2025 | 248.00 | 264.00 | 246.00 | 264.00 | 264.00 | 6.45% | 2,871,800 |
| Nov 20, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 1.64% | 551,500 |
| Nov 19, 2025 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | - | 555,100 |
| Nov 18, 2025 | 244.00 | 246.00 | 234.00 | 244.00 | 244.00 | - | 1,074,600 |
| Nov 17, 2025 | 246.00 | 250.00 | 240.00 | 244.00 | 244.00 | -1.61% | 1,000,500 |
| Nov 14, 2025 | 250.00 | 256.00 | 246.00 | 248.00 | 248.00 | 0.81% | 1,310,200 |