PT OBM Drilchem Tbk (IDX:OBMD)
Indonesia · Delayed Price · Currency is IDR 200.00
-4.00 (-1.96%)
Sep 18, 2026, 4:11 PM WIB
PT OBM Drilchem Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 204.00 | 210.00 | 197.00 | 202.00 | - | -0.98% | 1,425,800 |
| Sep 17, 2026 | 216.00 | 224.00 | 202.00 | 204.00 | 204.00 | -2.86% | 1,625,500 |
| Sep 16, 2026 | 234.00 | 250.00 | 206.00 | 210.00 | 210.00 | 3.96% | 16,548,800 |
| Sep 15, 2026 | 202.00 | 210.00 | 192.00 | 202.00 | 202.00 | 5.21% | 2,146,000 |
| Sep 14, 2026 | 192.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.54% | 488,000 |
| Sep 11, 2026 | 197.00 | 197.00 | 191.00 | 195.00 | 195.00 | 0.52% | 444,000 |
| Sep 10, 2026 | 202.00 | 202.00 | 191.00 | 194.00 | 194.00 | -1.52% | 485,600 |
| Sep 9, 2026 | 200.00 | 204.00 | 195.00 | 197.00 | 197.00 | - | 548,100 |
| Sep 8, 2026 | 216.00 | 222.00 | 192.00 | 197.00 | 197.00 | 2.60% | 3,669,300 |
| Sep 7, 2026 | 186.00 | 199.00 | 186.00 | 192.00 | 192.00 | 3.23% | 2,361,900 |
| Sep 4, 2026 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | 0.54% | 613,900 |
| Sep 3, 2026 | 182.00 | 187.00 | 182.00 | 185.00 | 185.00 | 2.21% | 922,400 |
| Sep 2, 2026 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | -1.63% | 622,800 |
| Sep 1, 2026 | 190.00 | 190.00 | 178.00 | 184.00 | 184.00 | -7.07% | 8,127,800 |
| Aug 31, 2026 | 196.00 | 210.00 | 192.00 | 198.00 | 198.00 | 1.54% | 1,645,100 |
| Aug 28, 2026 | 194.00 | 196.00 | 191.00 | 195.00 | 195.00 | - | 369,900 |
| Aug 27, 2026 | 192.00 | 198.00 | 187.00 | 195.00 | 195.00 | 1.56% | 675,000 |
| Aug 26, 2026 | 195.00 | 195.00 | 188.00 | 192.00 | 192.00 | -1.03% | 881,400 |
| Aug 24, 2026 | 196.00 | 197.00 | 190.00 | 194.00 | 194.00 | -1.02% | 354,100 |
| Aug 21, 2026 | 199.00 | 204.00 | 190.00 | 196.00 | 196.00 | -1.51% | 1,198,500 |
| Aug 20, 2026 | 195.00 | 204.00 | 193.00 | 199.00 | 199.00 | 2.58% | 1,781,700 |
| Aug 19, 2026 | 193.00 | 199.00 | 188.00 | 194.00 | 194.00 | 0.52% | 797,500 |
| Aug 18, 2026 | 187.00 | 195.00 | 185.00 | 193.00 | 193.00 | 3.76% | 616,800 |
| Aug 14, 2026 | 194.00 | 194.00 | 184.00 | 186.00 | 186.00 | -4.62% | 596,500 |
| Aug 13, 2026 | 200.00 | 200.00 | 191.00 | 195.00 | 195.00 | 0.52% | 264,600 |
| Aug 12, 2026 | 193.00 | 198.00 | 190.00 | 194.00 | 194.00 | 1.04% | 328,700 |
| Aug 11, 2026 | 197.00 | 200.00 | 190.00 | 192.00 | 192.00 | -2.54% | 629,700 |
| Aug 10, 2026 | 202.00 | 204.00 | 197.00 | 197.00 | 197.00 | -3.43% | 1,245,900 |
| Aug 7, 2026 | 194.00 | 204.00 | 189.00 | 204.00 | 204.00 | 3.55% | 492,300 |
| Aug 6, 2026 | 188.00 | 197.00 | 182.00 | 197.00 | 197.00 | 4.79% | 770,400 |
| Aug 5, 2026 | 182.00 | 189.00 | 181.00 | 188.00 | 188.00 | 4.44% | 551,000 |
| Aug 4, 2026 | 178.00 | 187.00 | 178.00 | 180.00 | 180.00 | 1.69% | 376,100 |
| Aug 3, 2026 | 183.00 | 184.00 | 170.00 | 177.00 | 177.00 | -1.67% | 1,422,900 |
| Jul 31, 2026 | 187.00 | 187.00 | 175.00 | 180.00 | 180.00 | -3.23% | 1,058,900 |
| Jul 30, 2026 | 190.00 | 198.00 | 180.00 | 186.00 | 186.00 | -2.11% | 652,400 |
| Jul 29, 2026 | 200.00 | 200.00 | 186.00 | 190.00 | 190.00 | -1.55% | 1,098,100 |
| Jul 28, 2026 | 204.00 | 208.00 | 190.00 | 193.00 | 193.00 | -2.53% | 482,300 |
| Jul 27, 2026 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | -2.94% | 454,800 |
| Jul 24, 2026 | 206.00 | 220.00 | 199.00 | 204.00 | 204.00 | -0.97% | 1,548,400 |
| Jul 23, 2026 | 210.00 | 218.00 | 200.00 | 206.00 | 206.00 | -1.90% | 1,035,000 |
| Jul 22, 2026 | 202.00 | 220.00 | 200.00 | 210.00 | 210.00 | 3.96% | 1,232,400 |
| Jul 21, 2026 | 202.00 | 220.00 | 193.00 | 202.00 | 202.00 | 3.59% | 4,456,200 |
| Jul 20, 2026 | 190.00 | 242.00 | 186.00 | 195.00 | 195.00 | -2.01% | 4,057,200 |
| Jul 17, 2026 | 189.00 | 200.00 | 183.00 | 199.00 | 199.00 | 4.74% | 1,099,500 |
| Jul 16, 2026 | 187.00 | 200.00 | 178.00 | 190.00 | 190.00 | 2.70% | 1,421,500 |
| Jul 15, 2026 | 175.00 | 204.00 | 175.00 | 185.00 | 185.00 | 5.71% | 2,362,400 |
| Jul 14, 2026 | 174.00 | 204.00 | 172.00 | 175.00 | 175.00 | 0.57% | 2,202,600 |
| Jul 13, 2026 | 179.00 | 180.00 | 165.00 | 174.00 | 174.00 | -0.57% | 395,800 |
| Jul 10, 2026 | 168.00 | 180.00 | 168.00 | 175.00 | 175.00 | 4.17% | 352,800 |
| Jul 9, 2026 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | -1.18% | 114,800 |