PT Bundamedik Tbk (IDX:BMHS)
Indonesia
· Delayed Price · Currency is IDR 185.00
-8.00 (-4.15%)
Mar 9, 2026, 11:48 AM WIB
PT Bundamedik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 195.00 | 195.00 | 187.00 | 193.00 | 193.00 | - | 1,933,900 |
| Mar 5, 2026 | 188.00 | 200.00 | 184.00 | 193.00 | 193.00 | 2.66% | 5,575,300 |
| Mar 4, 2026 | 190.00 | 198.00 | 183.00 | 188.00 | 188.00 | 0.53% | 2,991,700 |
| Mar 3, 2026 | 190.00 | 190.00 | 182.00 | 187.00 | 187.00 | -0.53% | 2,227,400 |
| Mar 2, 2026 | 190.00 | 192.00 | 184.00 | 188.00 | 188.00 | -2.59% | 2,123,000 |
| Feb 27, 2026 | 193.00 | 195.00 | 187.00 | 193.00 | 193.00 | - | 1,930,900 |
| Feb 26, 2026 | 193.00 | 196.00 | 183.00 | 193.00 | 193.00 | -0.52% | 3,105,900 |
| Feb 25, 2026 | 193.00 | 198.00 | 191.00 | 194.00 | 194.00 | 0.52% | 4,876,800 |
| Feb 24, 2026 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | -0.52% | 4,248,200 |
| Feb 23, 2026 | 193.00 | 194.00 | 190.00 | 194.00 | 194.00 | 0.52% | 2,035,000 |
| Feb 20, 2026 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 1.05% | 1,360,100 |
| Feb 19, 2026 | 191.00 | 195.00 | 188.00 | 191.00 | 191.00 | - | 2,265,600 |
| Feb 18, 2026 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 0.53% | 1,207,000 |
| Feb 13, 2026 | 192.00 | 195.00 | 189.00 | 190.00 | 190.00 | -1.55% | 2,599,600 |
| Feb 12, 2026 | 196.00 | 196.00 | 192.00 | 193.00 | 193.00 | -1.03% | 2,322,900 |
| Feb 11, 2026 | 199.00 | 199.00 | 191.00 | 195.00 | 195.00 | 0.52% | 2,429,600 |
| Feb 10, 2026 | 188.00 | 198.00 | 187.00 | 194.00 | 194.00 | 3.19% | 1,633,000 |
| Feb 9, 2026 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | - | 1,580,800 |
| Feb 6, 2026 | 190.00 | 190.00 | 184.00 | 188.00 | 188.00 | -1.05% | 2,459,400 |
| Feb 5, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 0.53% | 1,712,900 |
| Feb 4, 2026 | 189.00 | 190.00 | 184.00 | 189.00 | 189.00 | -0.53% | 1,918,300 |
| Feb 3, 2026 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 2.15% | 3,801,200 |
| Feb 2, 2026 | 188.00 | 190.00 | 179.00 | 186.00 | 186.00 | -1.06% | 2,120,900 |
| Jan 30, 2026 | 188.00 | 190.00 | 184.00 | 188.00 | 188.00 | - | 3,183,300 |
| Jan 29, 2026 | 190.00 | 196.00 | 163.00 | 188.00 | 188.00 | -1.57% | 12,562,000 |
| Jan 28, 2026 | 195.00 | 196.00 | 182.00 | 191.00 | 191.00 | -4.50% | 19,331,600 |
| Jan 27, 2026 | 212.00 | 212.00 | 196.00 | 200.00 | 200.00 | -3.85% | 11,893,200 |
| Jan 26, 2026 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | 0.97% | 14,612,900 |
| Jan 23, 2026 | 210.00 | 212.00 | 202.00 | 206.00 | 206.00 | 0.98% | 8,699,100 |
| Jan 22, 2026 | 200.00 | 208.00 | 199.00 | 204.00 | 204.00 | 2.51% | 11,056,400 |
| Jan 21, 2026 | 200.00 | 202.00 | 196.00 | 199.00 | 199.00 | -2.45% | 3,888,600 |
| Jan 20, 2026 | 204.00 | 206.00 | 199.00 | 204.00 | 204.00 | 0.99% | 3,629,700 |
| Jan 19, 2026 | 208.00 | 212.00 | 198.00 | 202.00 | 202.00 | - | 9,575,000 |
| Jan 15, 2026 | 208.00 | 208.00 | 198.00 | 202.00 | 202.00 | -1.94% | 9,882,300 |
| Jan 14, 2026 | 192.00 | 212.00 | 190.00 | 206.00 | 206.00 | 7.29% | 27,143,400 |
| Jan 13, 2026 | 195.00 | 196.00 | 186.00 | 192.00 | 192.00 | -0.52% | 6,263,300 |
| Jan 12, 2026 | 202.00 | 204.00 | 190.00 | 193.00 | 193.00 | -4.46% | 8,081,700 |
| Jan 9, 2026 | 200.00 | 206.00 | 198.00 | 202.00 | 202.00 | 2.02% | 7,151,500 |
| Jan 8, 2026 | 199.00 | 202.00 | 197.00 | 198.00 | 198.00 | 0.51% | 5,954,400 |
| Jan 7, 2026 | 198.00 | 204.00 | 193.00 | 197.00 | 197.00 | -0.51% | 3,839,600 |
| Jan 6, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 6,252,000 |
| Jan 5, 2026 | 192.00 | 200.00 | 190.00 | 200.00 | 200.00 | 4.17% | 8,055,800 |
| Jan 2, 2026 | 194.00 | 194.00 | 190.00 | 192.00 | 192.00 | 1.05% | 5,710,100 |
| Dec 30, 2025 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | -1.04% | 4,969,400 |
| Dec 29, 2025 | 192.00 | 195.00 | 189.00 | 192.00 | 192.00 | - | 3,299,800 |
| Dec 24, 2025 | 193.00 | 195.00 | 188.00 | 192.00 | 192.00 | -0.52% | 5,125,100 |
| Dec 23, 2025 | 192.00 | 195.00 | 189.00 | 193.00 | 193.00 | 0.52% | 5,599,600 |
| Dec 22, 2025 | 194.00 | 197.00 | 183.00 | 192.00 | 192.00 | -1.03% | 7,018,900 |
| Dec 19, 2025 | 195.00 | 195.00 | 190.00 | 194.00 | 194.00 | 0.52% | 6,963,400 |
| Dec 18, 2025 | 199.00 | 202.00 | 186.00 | 193.00 | 193.00 | -3.50% | 23,742,300 |
| Dec 17, 2025 | 208.00 | 208.00 | 198.00 | 200.00 | 200.00 | -0.99% | 8,945,600 |
| Dec 16, 2025 | 200.00 | 216.00 | 199.00 | 202.00 | 202.00 | 1.00% | 16,018,700 |
| Dec 15, 2025 | 197.00 | 204.00 | 196.00 | 200.00 | 200.00 | 1.52% | 5,144,200 |
| Dec 12, 2025 | 196.00 | 202.00 | 195.00 | 197.00 | 197.00 | 0.51% | 4,690,900 |
| Dec 11, 2025 | 204.00 | 208.00 | 187.00 | 196.00 | 196.00 | -3.92% | 17,230,900 |
| Dec 10, 2025 | 218.00 | 218.00 | 200.00 | 204.00 | 204.00 | -5.56% | 14,418,000 |
| Dec 9, 2025 | 214.00 | 226.00 | 208.00 | 216.00 | 216.00 | 0.93% | 18,823,300 |
| Dec 8, 2025 | 216.00 | 222.00 | 214.00 | 214.00 | 214.00 | 0.94% | 13,891,400 |
| 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 |