PT OBM Drilchem Tbk (IDX:OBMD)
Indonesia · Delayed Price · Currency is IDR 230.00
-2.00 (-0.86%)
Apr 2, 2026, 4:11 PM WIB
PT OBM Drilchem Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 230.00 | 238.00 | 224.00 | 228.00 | - | -1.72% | 934,200 |
| Apr 1, 2026 | 250.00 | 250.00 | 224.00 | 232.00 | 232.00 | -6.45% | 3,096,600 |
| Mar 31, 2026 | 256.00 | 256.00 | 240.00 | 248.00 | 248.00 | - | 402,500 |
| Mar 30, 2026 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | - | 132,300 |
| Mar 27, 2026 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | -2.36% | 473,500 |
| Mar 26, 2026 | 238.00 | 256.00 | 232.00 | 254.00 | 254.00 | 5.83% | 750,300 |
| Mar 25, 2026 | 234.00 | 244.00 | 230.00 | 240.00 | 240.00 | 2.56% | 2,896,600 |
| Mar 17, 2026 | 234.00 | 256.00 | 234.00 | 234.00 | 234.00 | -0.85% | 496,400 |
| Mar 16, 2026 | 244.00 | 246.00 | 230.00 | 236.00 | 236.00 | -3.28% | 1,468,900 |
| Mar 13, 2026 | 248.00 | 252.00 | 232.00 | 244.00 | 244.00 | -1.61% | 1,402,300 |
| Mar 12, 2026 | 256.00 | 256.00 | 234.00 | 248.00 | 248.00 | -1.59% | 757,900 |
| Mar 11, 2026 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | - | 1,457,800 |
| Mar 10, 2026 | 252.00 | 256.00 | 246.00 | 252.00 | 252.00 | -1.56% | 1,215,400 |
| Mar 9, 2026 | 266.00 | 270.00 | 246.00 | 256.00 | 256.00 | -3.76% | 2,344,500 |
| Mar 6, 2026 | 264.00 | 266.00 | 256.00 | 266.00 | 266.00 | - | 1,243,600 |
| Mar 5, 2026 | 260.00 | 270.00 | 256.00 | 266.00 | 266.00 | 2.31% | 1,644,100 |
| Mar 4, 2026 | 280.00 | 280.00 | 250.00 | 260.00 | 260.00 | -7.14% | 5,506,900 |
| Mar 3, 2026 | 276.00 | 286.00 | 268.00 | 280.00 | 280.00 | 1.45% | 4,647,300 |
| Mar 2, 2026 | 274.00 | 308.00 | 258.00 | 276.00 | 276.00 | 2.22% | 7,085,400 |
| Feb 27, 2026 | 272.00 | 282.00 | 262.00 | 270.00 | 270.00 | -1.46% | 1,246,400 |
| Feb 26, 2026 | 280.00 | 288.00 | 258.00 | 274.00 | 274.00 | -3.52% | 3,585,900 |
| Feb 25, 2026 | 288.00 | 292.00 | 280.00 | 284.00 | 284.00 | -0.70% | 2,466,800 |
| Feb 24, 2026 | 304.00 | 306.00 | 284.00 | 286.00 | 286.00 | -5.30% | 4,373,800 |
| Feb 23, 2026 | 300.00 | 308.00 | 288.00 | 302.00 | 302.00 | 2.03% | 4,165,100 |
| Feb 20, 2026 | 296.00 | 308.00 | 290.00 | 296.00 | 296.00 | - | 4,373,200 |
| Feb 19, 2026 | 280.00 | 308.00 | 280.00 | 296.00 | 296.00 | 5.71% | 6,453,200 |
| 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 |