PT OBM Drilchem Tbk (IDX:OBMD)
Indonesia · Delayed Price · Currency is IDR 158.00
+5.00 (3.27%)
Oct 30, 2026, 3:35 PM WIB
PT OBM Drilchem Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 160.00 | 160.00 | 153.00 | 158.00 | 158.00 | 3.27% | 150,000 |
| Oct 29, 2026 | 168.00 | 169.00 | 152.00 | 153.00 | 153.00 | -6.13% | 359,700 |
| Oct 28, 2026 | 159.00 | 168.00 | 154.00 | 163.00 | 163.00 | 3.16% | 336,200 |
| Oct 27, 2026 | 166.00 | 170.00 | 155.00 | 158.00 | 158.00 | -4.82% | 526,600 |
| Oct 26, 2026 | 167.00 | 168.00 | 161.00 | 166.00 | 166.00 | -0.60% | 102,800 |
| Oct 23, 2026 | 174.00 | 174.00 | 160.00 | 167.00 | 167.00 | -1.76% | 343,200 |
| Oct 22, 2026 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | - | 149,700 |
| Oct 21, 2026 | 170.00 | 170.00 | 164.00 | 170.00 | 170.00 | - | 165,700 |
| Oct 20, 2026 | 167.00 | 174.00 | 152.00 | 170.00 | 170.00 | 8.97% | 708,300 |
| Oct 19, 2026 | 146.00 | 164.00 | 146.00 | 156.00 | 156.00 | - | 1,347,300 |
| Oct 16, 2026 | 165.00 | 165.00 | 149.00 | 156.00 | 156.00 | -10.86% | 2,762,400 |
| Oct 15, 2026 | 182.00 | 182.00 | 166.00 | 175.00 | 175.00 | -3.85% | 893,600 |
| Oct 14, 2026 | 178.00 | 182.00 | 174.00 | 182.00 | 182.00 | 2.25% | 203,600 |
| Oct 13, 2026 | 178.00 | 178.00 | 173.00 | 178.00 | 178.00 | - | 264,200 |
| Oct 12, 2026 | 182.00 | 186.00 | 173.00 | 178.00 | 178.00 | -2.20% | 982,200 |
| Oct 9, 2026 | 187.00 | 187.00 | 180.00 | 182.00 | 182.00 | - | 200,500 |
| Oct 8, 2026 | 189.00 | 189.00 | 175.00 | 182.00 | 182.00 | -2.15% | 856,500 |
| Oct 7, 2026 | 188.00 | 189.00 | 184.00 | 186.00 | 186.00 | -0.53% | 711,500 |
| Oct 6, 2026 | 183.00 | 189.00 | 183.00 | 187.00 | 187.00 | 2.19% | 104,400 |
| Oct 5, 2026 | 176.00 | 190.00 | 176.00 | 183.00 | 183.00 | 2.81% | 665,100 |
| Oct 2, 2026 | 185.00 | 189.00 | 178.00 | 178.00 | 178.00 | -4.30% | 1,239,500 |
| Oct 1, 2026 | 192.00 | 192.00 | 185.00 | 186.00 | 186.00 | -1.59% | 948,700 |
| Sep 30, 2026 | 193.00 | 196.00 | 185.00 | 189.00 | 189.00 | -1.56% | 1,060,500 |
| Sep 29, 2026 | 193.00 | 195.00 | 185.00 | 192.00 | 192.00 | -0.52% | 1,672,900 |
| Sep 28, 2026 | 186.00 | 195.00 | 185.00 | 193.00 | 193.00 | 0.52% | 916,100 |
| Sep 25, 2026 | 202.00 | 202.00 | 187.00 | 192.00 | 192.00 | -3.03% | 424,000 |
| Sep 24, 2026 | 193.00 | 204.00 | 193.00 | 198.00 | 198.00 | - | 1,361,300 |
| Sep 23, 2026 | 198.00 | 200.00 | 194.00 | 198.00 | 198.00 | 1.54% | 698,500 |
| Sep 22, 2026 | 193.00 | 206.00 | 187.00 | 195.00 | 195.00 | 2.09% | 1,445,200 |
| Sep 21, 2026 | 198.00 | 208.00 | 187.00 | 191.00 | 191.00 | -4.50% | 1,759,400 |
| Sep 18, 2026 | 204.00 | 210.00 | 197.00 | 200.00 | 200.00 | -1.96% | 1,529,200 |
| 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 |