PT OBM Drilchem Tbk (IDX:OBMD)
Indonesia · Delayed Price · Currency is IDR 199.00
+9.00 (4.74%)
Jul 17, 2026, 4:12 PM WIB
PT OBM Drilchem Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 178.00 | 178.00 | 167.00 | 170.00 | 170.00 | -1.16% | 313,300 |
| Jul 7, 2026 | 163.00 | 172.00 | 163.00 | 172.00 | 172.00 | 3.61% | 405,100 |
| Jul 6, 2026 | 163.00 | 174.00 | 159.00 | 166.00 | 166.00 | 3.75% | 444,500 |
| Jul 3, 2026 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | - | 236,300 |
| Jul 2, 2026 | 158.00 | 161.00 | 151.00 | 160.00 | 160.00 | 1.27% | 354,900 |
| Jul 1, 2026 | 152.00 | 164.00 | 152.00 | 158.00 | 158.00 | 2.60% | 171,000 |
| Jun 30, 2026 | 163.00 | 164.00 | 151.00 | 154.00 | 154.00 | -5.52% | 377,700 |
| Jun 29, 2026 | 161.00 | 166.00 | 160.00 | 163.00 | 163.00 | 0.62% | 119,800 |
| Jun 26, 2026 | 167.00 | 172.00 | 161.00 | 162.00 | 162.00 | -2.99% | 335,700 |
| Jun 25, 2026 | 159.00 | 197.00 | 157.00 | 167.00 | 167.00 | 4.38% | 2,143,200 |
| Jun 24, 2026 | 162.00 | 162.00 | 155.00 | 160.00 | 160.00 | 0.63% | 1,051,800 |
| Jun 23, 2026 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | -1.85% | 685,600 |
| Jun 22, 2026 | 162.00 | 165.00 | 162.00 | 162.00 | 162.00 | - | 506,400 |
| Jun 19, 2026 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 584,500 |
| Jun 18, 2026 | 168.00 | 170.00 | 157.00 | 160.00 | 160.00 | -4.76% | 507,900 |
| Jun 17, 2026 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | - | 659,100 |
| Jun 15, 2026 | 162.00 | 180.00 | 160.00 | 168.00 | 168.00 | 2.44% | 1,220,400 |
| Jun 12, 2026 | 164.00 | 167.00 | 152.00 | 164.00 | 164.00 | - | 956,400 |
| Jun 11, 2026 | 168.00 | 171.00 | 160.00 | 164.00 | 164.00 | -4.09% | 145,100 |
| Jun 10, 2026 | 162.00 | 177.00 | 152.00 | 171.00 | 171.00 | 4.27% | 1,802,800 |
| Jun 9, 2026 | 158.00 | 179.00 | 150.00 | 164.00 | 164.00 | 3.80% | 1,214,000 |
| Jun 8, 2026 | 158.00 | 160.00 | 149.00 | 158.00 | 158.00 | -1.25% | 2,492,000 |
| Jun 5, 2026 | 169.00 | 169.00 | 150.00 | 160.00 | 160.00 | -1.84% | 348,300 |
| Jun 4, 2026 | 171.00 | 171.00 | 151.00 | 163.00 | 163.00 | -5.78% | 1,423,800 |
| Jun 3, 2026 | 185.00 | 192.00 | 170.00 | 173.00 | 173.00 | -5.98% | 3,036,100 |
| 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 |