PT OBM Drilchem Tbk (IDX:OBMD)
Indonesia · Delayed Price · Currency is IDR 173.00
-11.00 (-5.98%)
Jun 3, 2026, 4:08 PM WIB
PT OBM Drilchem Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 185.00 | 192.00 | 170.00 | 173.00 | - | -5.98% | 3,010,900 |
| Jun 2, 2026 | 196.00 | 197.00 | 184.00 | 184.00 | 184.00 | -10.68% | 1,976,700 |
| May 29, 2026 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | -2.83% | 514,100 |
| May 26, 2026 | 214.00 | 216.00 | 206.00 | 212.00 | 212.00 | 0.95% | 239,500 |
| May 25, 2026 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 1.94% | 170,800 |
| May 22, 2026 | 200.00 | 208.00 | 193.00 | 206.00 | 206.00 | 3.00% | 620,000 |
| May 21, 2026 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | - | 348,600 |
| May 20, 2026 | 208.00 | 214.00 | 176.00 | 200.00 | 200.00 | -2.91% | 1,422,400 |
| May 19, 2026 | 216.00 | 218.00 | 202.00 | 206.00 | 206.00 | -3.74% | 1,525,900 |
| May 18, 2026 | 218.00 | 218.00 | 204.00 | 214.00 | 214.00 | -1.83% | 556,700 |
| May 13, 2026 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 431,200 |
| May 12, 2026 | 230.00 | 230.00 | 210.00 | 218.00 | 218.00 | -0.91% | 1,174,400 |
| May 11, 2026 | 228.00 | 228.00 | 214.00 | 220.00 | 220.00 | -2.65% | 812,700 |
| May 8, 2026 | 220.00 | 232.00 | 218.00 | 226.00 | 226.00 | -1.74% | 1,692,900 |
| May 7, 2026 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | -0.86% | 1,014,100 |
| May 6, 2026 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 0.87% | 361,000 |
| May 5, 2026 | 228.00 | 230.00 | 222.00 | 230.00 | 230.00 | 0.88% | 506,500 |
| May 4, 2026 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | -1.72% | 531,500 |
| Apr 30, 2026 | 234.00 | 234.00 | 216.00 | 232.00 | 232.00 | - | 997,900 |
| Apr 29, 2026 | 234.00 | 240.00 | 228.00 | 232.00 | 232.00 | - | 574,200 |
| Apr 28, 2026 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | -0.85% | 596,400 |
| Apr 27, 2026 | 232.00 | 234.00 | 228.00 | 234.00 | 234.00 | 0.86% | 458,500 |
| Apr 24, 2026 | 238.00 | 238.00 | 222.00 | 232.00 | 232.00 | -0.85% | 1,028,400 |
| Apr 23, 2026 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | - | 1,437,000 |
| Apr 22, 2026 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | -0.85% | 1,069,200 |
| Apr 21, 2026 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | -0.84% | 1,455,600 |
| Apr 20, 2026 | 234.00 | 242.00 | 230.00 | 238.00 | 238.00 | 1.71% | 1,655,800 |
| Apr 17, 2026 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 0.86% | 915,300 |
| Apr 16, 2026 | 242.00 | 244.00 | 232.00 | 232.00 | 232.00 | -3.33% | 1,949,700 |
| Apr 15, 2026 | 244.00 | 244.00 | 232.00 | 240.00 | 240.00 | - | 1,181,200 |
| Apr 14, 2026 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 1,931,900 |
| Apr 13, 2026 | 238.00 | 248.00 | 232.00 | 242.00 | 242.00 | - | 646,500 |
| Apr 10, 2026 | 248.00 | 250.00 | 238.00 | 242.00 | 242.00 | -1.63% | 745,300 |
| Apr 9, 2026 | 238.00 | 250.00 | 236.00 | 246.00 | 246.00 | 2.50% | 702,200 |
| Apr 8, 2026 | 240.00 | 254.00 | 232.00 | 240.00 | 240.00 | 3.45% | 2,158,700 |
| Apr 7, 2026 | 232.00 | 240.00 | 232.00 | 232.00 | 232.00 | - | 206,400 |
| Apr 6, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 0.87% | 731,400 |
| Apr 2, 2026 | 230.00 | 238.00 | 224.00 | 230.00 | 230.00 | -0.86% | 992,000 |
| 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 |