PT Bundamedik Tbk (IDX:BMHS)
Indonesia
· Delayed Price · Currency is IDR 212.00
+6.00 (2.91%)
Dec 5, 2025, 4:05 PM WIB
PT Bundamedik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 206.00 | 224.00 | 204.00 | 212.00 | 212.00 | 2.91% | 35,982,400 |
| Dec 4, 2025 | 204.00 | 206.00 | 198.00 | 206.00 | 206.00 | 1.98% | 11,496,100 |
| Dec 3, 2025 | 208.00 | 210.00 | 199.00 | 202.00 | 202.00 | -0.98% | 11,275,400 |
| Dec 2, 2025 | 206.00 | 210.00 | 199.00 | 204.00 | 204.00 | -0.97% | 12,578,800 |
| Dec 1, 2025 | 198.00 | 212.00 | 197.00 | 206.00 | 206.00 | 4.04% | 21,053,400 |
| Nov 28, 2025 | 198.00 | 204.00 | 192.00 | 198.00 | 198.00 | 0.51% | 11,440,100 |
| Nov 27, 2025 | 200.00 | 222.00 | 194.00 | 197.00 | 197.00 | - | 52,861,400 |
| Nov 26, 2025 | 210.00 | 212.00 | 191.00 | 197.00 | 197.00 | -5.29% | 46,015,800 |
| Nov 25, 2025 | 238.00 | 246.00 | 206.00 | 208.00 | 208.00 | -7.96% | 157,508,200 |
| Nov 24, 2025 | 170.00 | 226.00 | 168.00 | 226.00 | 226.00 | 34.52% | 354,201,600 |
| Nov 21, 2025 | 155.00 | 171.00 | 155.00 | 168.00 | 168.00 | 8.39% | 52,907,800 |
| Nov 20, 2025 | 153.00 | 160.00 | 153.00 | 155.00 | 155.00 | 1.31% | 16,336,400 |
| Nov 19, 2025 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 8,333,700 |
| Nov 18, 2025 | 152.00 | 155.00 | 150.00 | 153.00 | 153.00 | 0.66% | 11,623,900 |
| Nov 17, 2025 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 2,947,100 |
| Nov 14, 2025 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | 2,304,200 |
| Nov 13, 2025 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | -1.29% | 2,562,100 |
| Nov 12, 2025 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 0.65% | 3,797,500 |
| Nov 11, 2025 | 156.00 | 157.00 | 152.00 | 154.00 | 154.00 | -1.28% | 2,896,100 |
| Nov 10, 2025 | 153.00 | 156.00 | 152.00 | 156.00 | 156.00 | 1.96% | 2,594,900 |
| Nov 7, 2025 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.65% | 3,390,300 |
| Nov 6, 2025 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 2,430,900 |
| Nov 5, 2025 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | -0.64% | 1,667,000 |
| Nov 4, 2025 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | -0.64% | 1,081,700 |
| Nov 3, 2025 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | -1.26% | 3,875,000 |
| Oct 31, 2025 | 158.00 | 160.00 | 154.00 | 159.00 | 159.00 | 0.63% | 6,942,500 |
| Oct 30, 2025 | 156.00 | 159.00 | 155.00 | 158.00 | 158.00 | 1.28% | 5,577,300 |
| Oct 29, 2025 | 156.00 | 159.00 | 154.00 | 156.00 | 156.00 | -0.64% | 3,988,100 |
| Oct 28, 2025 | 157.00 | 160.00 | 154.00 | 157.00 | 157.00 | 0.64% | 3,967,100 |
| Oct 27, 2025 | 161.00 | 163.00 | 156.00 | 156.00 | 156.00 | -2.50% | 2,975,800 |
| Oct 24, 2025 | 155.00 | 165.00 | 155.00 | 160.00 | 160.00 | 3.23% | 10,216,300 |
| Oct 23, 2025 | 159.00 | 159.00 | 154.00 | 155.00 | 155.00 | - | 4,923,900 |
| Oct 22, 2025 | 158.00 | 160.00 | 152.00 | 155.00 | 155.00 | - | 4,100,100 |
| Oct 21, 2025 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | -0.64% | 2,612,900 |
| Oct 20, 2025 | 159.00 | 163.00 | 155.00 | 156.00 | 156.00 | - | 7,740,800 |
| Oct 17, 2025 | 150.00 | 165.00 | 150.00 | 156.00 | 156.00 | 4.00% | 12,002,600 |
| Oct 16, 2025 | 149.00 | 151.00 | 145.00 | 150.00 | 150.00 | 2.04% | 5,030,300 |
| Oct 15, 2025 | 152.00 | 156.00 | 143.00 | 147.00 | 147.00 | -3.29% | 23,848,800 |
| Oct 14, 2025 | 157.00 | 158.00 | 150.00 | 152.00 | 152.00 | -3.18% | 9,840,300 |
| Oct 13, 2025 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | -3.09% | 6,631,900 |
| Oct 10, 2025 | 164.00 | 164.00 | 159.00 | 162.00 | 162.00 | -0.61% | 5,437,500 |
| Oct 9, 2025 | 162.00 | 168.00 | 160.00 | 163.00 | 163.00 | 0.62% | 6,243,500 |
| Oct 8, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.22% | 2,321,700 |
| Oct 7, 2025 | 164.00 | 167.00 | 160.00 | 164.00 | 164.00 | 1.23% | 6,651,900 |
| Oct 6, 2025 | 165.00 | 171.00 | 161.00 | 162.00 | 162.00 | -1.22% | 10,174,600 |
| Oct 3, 2025 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -1.20% | 8,813,000 |
| Oct 2, 2025 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | -1.19% | 3,921,700 |
| Oct 1, 2025 | 169.00 | 172.00 | 164.00 | 168.00 | 168.00 | - | 13,511,400 |
| Sep 30, 2025 | 166.00 | 174.00 | 164.00 | 168.00 | 168.00 | 2.44% | 16,833,000 |
| Sep 29, 2025 | 163.00 | 167.00 | 162.00 | 164.00 | 164.00 | 0.61% | 5,110,200 |
| Sep 26, 2025 | 165.00 | 167.00 | 162.00 | 163.00 | 163.00 | -1.21% | 7,930,600 |
| Sep 25, 2025 | 171.00 | 174.00 | 164.00 | 165.00 | 165.00 | -2.94% | 12,174,200 |
| Sep 24, 2025 | 171.00 | 174.00 | 169.00 | 170.00 | 170.00 | - | 5,101,500 |
| Sep 23, 2025 | 172.00 | 176.00 | 168.00 | 170.00 | 170.00 | - | 8,359,800 |
| Sep 22, 2025 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | 4,555,100 |
| Sep 19, 2025 | 173.00 | 174.00 | 169.00 | 172.00 | 172.00 | - | 5,040,900 |
| Sep 18, 2025 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.15% | 10,305,700 |
| Sep 17, 2025 | 174.00 | 178.00 | 173.00 | 174.00 | 174.00 | - | 15,834,000 |
| Sep 16, 2025 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | - | 8,199,500 |
| Sep 15, 2025 | 178.00 | 182.00 | 173.00 | 174.00 | 174.00 | -2.25% | 19,395,100 |
| Sep 12, 2025 | 180.00 | 182.00 | 176.00 | 178.00 | 178.00 | - | 4,725,400 |
| Sep 11, 2025 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | -1.11% | 7,767,900 |
| Sep 10, 2025 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | - | 730,500 |
| Sep 9, 2025 | 180.00 | 184.00 | 177.00 | 180.00 | 180.00 | - | 4,600,100 |
| Sep 8, 2025 | 185.00 | 188.00 | 180.00 | 180.00 | 180.00 | -2.70% | 7,290,500 |
| Sep 4, 2025 | 186.00 | 187.00 | 183.00 | 185.00 | 185.00 | -1.07% | 4,099,600 |
| Sep 3, 2025 | 186.00 | 190.00 | 185.00 | 187.00 | 187.00 | - | 1,907,100 |
| Sep 2, 2025 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | - | 1,815,200 |
| Sep 1, 2025 | 185.00 | 190.00 | 181.00 | 187.00 | 187.00 | - | 2,485,600 |
| Aug 29, 2025 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | -1.58% | 2,511,400 |
| Aug 28, 2025 | 190.00 | 193.00 | 186.00 | 190.00 | 190.00 | - | 6,080,700 |
| Aug 27, 2025 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 1,315,500 |
| Aug 26, 2025 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 2,238,700 |
| Aug 25, 2025 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | -0.53% | 4,411,600 |
| Aug 22, 2025 | 191.00 | 195.00 | 189.00 | 190.00 | 190.00 | - | 4,834,500 |
| Aug 21, 2025 | 192.00 | 193.00 | 189.00 | 190.00 | 190.00 | - | 4,595,600 |
| Aug 20, 2025 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 1,389,300 |
| Aug 19, 2025 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 880,200 |
| Aug 15, 2025 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | -1.05% | 3,008,000 |
| Aug 14, 2025 | 189.00 | 193.00 | 185.00 | 191.00 | 191.00 | - | 5,092,600 |
| Aug 13, 2025 | 195.00 | 195.00 | 189.00 | 191.00 | 191.00 | 0.53% | 1,480,300 |
| Aug 12, 2025 | 189.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1.06% | 1,213,500 |
| Aug 11, 2025 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | -1.05% | 2,487,600 |
| Aug 8, 2025 | 193.00 | 195.00 | 189.00 | 190.00 | 190.00 | -1.55% | 3,382,100 |
| Aug 7, 2025 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | - | 5,164,800 |
| Aug 6, 2025 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 2,351,700 |
| Aug 5, 2025 | 195.00 | 204.00 | 190.00 | 194.00 | 194.00 | - | 2,968,800 |
| Aug 4, 2025 | 195.00 | 196.00 | 191.00 | 194.00 | 194.00 | -0.51% | 3,096,800 |
| Aug 1, 2025 | 198.00 | 199.00 | 193.00 | 195.00 | 195.00 | -0.51% | 2,344,600 |
| Jul 31, 2025 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | -0.51% | 3,115,700 |
| Jul 30, 2025 | 197.00 | 198.00 | 194.00 | 197.00 | 197.00 | 1.03% | 1,274,400 |
| Jul 29, 2025 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | - | 1,874,400 |
| Jul 28, 2025 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 1,779,800 |
| Jul 25, 2025 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | -1.02% | 5,171,600 |
| Jul 24, 2025 | 197.00 | 198.00 | 194.00 | 197.00 | 197.00 | 0.51% | 5,322,800 |
| Jul 23, 2025 | 199.00 | 200.00 | 194.00 | 196.00 | 196.00 | - | 2,463,800 |
| Jul 22, 2025 | 197.00 | 200.00 | 195.00 | 196.00 | 196.00 | - | 2,746,400 |
| Jul 21, 2025 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | - | 1,170,800 |
| Jul 18, 2025 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | - | 4,250,800 |
| Jul 17, 2025 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | - | 1,511,800 |