PT OBM Drilchem Tbk (IDX:OBMD)
Indonesia
· Delayed Price · Currency is IDR 266.00
0.00 (0.00%)
At close: Mar 6, 2026
PT OBM Drilchem Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 264.00 | 266.00 | 256.00 | 266.00 | 266.00 | - | 1,243,600 |
| Mar 5, 2026 | 260.00 | 270.00 | 256.00 | 266.00 | 266.00 | 2.31% | 1,644,100 |
| Mar 4, 2026 | 280.00 | 280.00 | 250.00 | 260.00 | 260.00 | -7.14% | 5,506,900 |
| Mar 3, 2026 | 276.00 | 286.00 | 268.00 | 280.00 | 280.00 | 1.45% | 4,647,300 |
| Mar 2, 2026 | 274.00 | 308.00 | 258.00 | 276.00 | 276.00 | 2.22% | 7,085,400 |
| Feb 27, 2026 | 272.00 | 282.00 | 262.00 | 270.00 | 270.00 | -1.46% | 1,246,400 |
| Feb 26, 2026 | 280.00 | 288.00 | 258.00 | 274.00 | 274.00 | -3.52% | 3,585,900 |
| Feb 25, 2026 | 288.00 | 292.00 | 280.00 | 284.00 | 284.00 | -0.70% | 2,466,800 |
| Feb 24, 2026 | 304.00 | 306.00 | 284.00 | 286.00 | 286.00 | -5.30% | 4,373,800 |
| Feb 23, 2026 | 300.00 | 308.00 | 288.00 | 302.00 | 302.00 | 2.03% | 4,165,100 |
| Feb 20, 2026 | 296.00 | 308.00 | 290.00 | 296.00 | 296.00 | - | 4,373,200 |
| Feb 19, 2026 | 280.00 | 308.00 | 280.00 | 296.00 | 296.00 | 5.71% | 6,453,200 |
| Feb 18, 2026 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | - | 837,800 |
| Feb 13, 2026 | 284.00 | 284.00 | 274.00 | 280.00 | 280.00 | -1.41% | 1,448,200 |
| Feb 12, 2026 | 278.00 | 284.00 | 272.00 | 284.00 | 284.00 | 1.43% | 1,495,000 |
| Feb 11, 2026 | 284.00 | 284.00 | 272.00 | 280.00 | 280.00 | - | 2,286,000 |
| Feb 10, 2026 | 274.00 | 280.00 | 270.00 | 280.00 | 280.00 | 2.19% | 1,058,400 |
| Feb 9, 2026 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 3.01% | 897,000 |
| Feb 6, 2026 | 264.00 | 278.00 | 264.00 | 266.00 | 266.00 | -0.75% | 1,039,000 |
| Feb 5, 2026 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.74% | 641,100 |
| Feb 4, 2026 | 280.00 | 280.00 | 262.00 | 270.00 | 270.00 | -4.26% | 1,958,500 |
| Feb 3, 2026 | 258.00 | 284.00 | 256.00 | 282.00 | 282.00 | 9.30% | 33,682,900 |
| Feb 2, 2026 | 268.00 | 268.00 | 248.00 | 258.00 | 258.00 | -3.73% | 1,089,500 |
| Jan 30, 2026 | 266.00 | 290.00 | 260.00 | 268.00 | 268.00 | 0.75% | 568,600 |
| Jan 29, 2026 | 278.00 | 278.00 | 236.00 | 266.00 | 266.00 | -3.62% | 5,975,000 |
| Jan 28, 2026 | 292.00 | 292.00 | 270.00 | 276.00 | 276.00 | -8.00% | 24,610,100 |
| Jan 27, 2026 | 280.00 | 300.00 | 272.00 | 300.00 | 300.00 | 7.14% | 2,474,600 |
| Jan 26, 2026 | 276.00 | 292.00 | 268.00 | 280.00 | 280.00 | 2.19% | 1,514,000 |
| Jan 23, 2026 | 286.00 | 286.00 | 268.00 | 274.00 | 274.00 | -3.52% | 2,543,200 |
| Jan 22, 2026 | 286.00 | 296.00 | 276.00 | 284.00 | 284.00 | -0.70% | 11,425,100 |
| Jan 21, 2026 | 294.00 | 298.00 | 278.00 | 286.00 | 286.00 | -2.72% | 1,367,600 |
| Jan 20, 2026 | 288.00 | 300.00 | 286.00 | 294.00 | 294.00 | 2.80% | 6,262,600 |
| Jan 19, 2026 | 288.00 | 290.00 | 276.00 | 286.00 | 286.00 | -1.38% | 2,273,000 |
| Jan 15, 2026 | 298.00 | 304.00 | 286.00 | 290.00 | 290.00 | -1.36% | 1,961,600 |
| Jan 14, 2026 | 292.00 | 300.00 | 292.00 | 294.00 | 294.00 | 0.68% | 866,200 |
| Jan 13, 2026 | 294.00 | 300.00 | 288.00 | 292.00 | 292.00 | - | 15,802,000 |
| Jan 12, 2026 | 316.00 | 318.00 | 290.00 | 292.00 | 292.00 | -5.81% | 5,206,900 |
| Jan 9, 2026 | 292.00 | 318.00 | 284.00 | 310.00 | 310.00 | 3.33% | 7,215,300 |
| Jan 8, 2026 | 340.00 | 350.00 | 300.00 | 300.00 | 300.00 | -11.76% | 8,374,800 |
| Jan 7, 2026 | 274.00 | 344.00 | 274.00 | 340.00 | 340.00 | 23.19% | 23,943,900 |
| Jan 6, 2026 | 282.00 | 288.00 | 270.00 | 276.00 | 276.00 | -1.43% | 2,082,800 |
| Jan 5, 2026 | 282.00 | 288.00 | 272.00 | 280.00 | 280.00 | 2.94% | 5,250,100 |
| Jan 2, 2026 | 270.00 | 288.00 | 260.00 | 272.00 | 272.00 | - | 2,487,200 |
| Dec 30, 2025 | 268.00 | 274.00 | 264.00 | 272.00 | 272.00 | 2.26% | 997,500 |
| Dec 29, 2025 | 270.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.48% | 1,071,800 |
| Dec 24, 2025 | 270.00 | 274.00 | 262.00 | 270.00 | 270.00 | - | 648,600 |
| Dec 23, 2025 | 272.00 | 280.00 | 262.00 | 270.00 | 270.00 | -0.74% | 920,900 |
| Dec 22, 2025 | 274.00 | 276.00 | 266.00 | 272.00 | 272.00 | - | 1,829,600 |
| Dec 19, 2025 | 280.00 | 282.00 | 268.00 | 272.00 | 272.00 | -0.73% | 1,345,400 |
| Dec 18, 2025 | 278.00 | 292.00 | 260.00 | 274.00 | 274.00 | 0.74% | 3,041,900 |
| Dec 17, 2025 | 264.00 | 274.00 | 256.00 | 272.00 | 272.00 | 3.03% | 890,100 |
| Dec 16, 2025 | 256.00 | 266.00 | 254.00 | 264.00 | 264.00 | 0.76% | 1,262,500 |
| Dec 15, 2025 | 264.00 | 264.00 | 252.00 | 262.00 | 262.00 | -0.76% | 1,191,700 |
| Dec 12, 2025 | 268.00 | 274.00 | 260.00 | 264.00 | 264.00 | -2.22% | 1,220,300 |
| Dec 11, 2025 | 270.00 | 280.00 | 262.00 | 270.00 | 270.00 | - | 3,043,200 |
| Dec 10, 2025 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | -2.88% | 2,458,100 |
| Dec 9, 2025 | 278.00 | 284.00 | 258.00 | 278.00 | 278.00 | - | 2,493,900 |
| Dec 8, 2025 | 298.00 | 304.00 | 278.00 | 278.00 | 278.00 | -6.08% | 3,996,300 |
| Dec 5, 2025 | 272.00 | 324.00 | 270.00 | 296.00 | 296.00 | 9.63% | 11,966,200 |
| Dec 4, 2025 | 260.00 | 272.00 | 260.00 | 270.00 | 270.00 | 5.47% | 2,113,800 |
| Dec 3, 2025 | 260.00 | 264.00 | 254.00 | 256.00 | 256.00 | -1.54% | 1,363,900 |
| Dec 2, 2025 | 260.00 | 268.00 | 254.00 | 260.00 | 260.00 | 0.78% | 1,949,300 |
| Dec 1, 2025 | 252.00 | 268.00 | 252.00 | 258.00 | 258.00 | 4.03% | 1,577,700 |
| Nov 28, 2025 | 258.00 | 258.00 | 236.00 | 248.00 | 248.00 | -2.36% | 1,346,700 |
| Nov 27, 2025 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | -2.31% | 1,244,300 |
| Nov 26, 2025 | 270.00 | 272.00 | 256.00 | 260.00 | 260.00 | -2.26% | 1,720,500 |
| Nov 25, 2025 | 278.00 | 278.00 | 256.00 | 266.00 | 266.00 | -2.21% | 1,460,200 |
| Nov 24, 2025 | 264.00 | 282.00 | 264.00 | 272.00 | 272.00 | 3.03% | 3,580,300 |
| Nov 21, 2025 | 248.00 | 264.00 | 246.00 | 264.00 | 264.00 | 6.45% | 2,871,800 |
| Nov 20, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 1.64% | 551,500 |
| Nov 19, 2025 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | - | 555,100 |
| Nov 18, 2025 | 244.00 | 246.00 | 234.00 | 244.00 | 244.00 | - | 1,074,600 |
| Nov 17, 2025 | 246.00 | 250.00 | 240.00 | 244.00 | 244.00 | -1.61% | 1,000,500 |
| Nov 14, 2025 | 250.00 | 256.00 | 246.00 | 248.00 | 248.00 | 0.81% | 1,310,200 |
| Nov 13, 2025 | 250.00 | 260.00 | 246.00 | 246.00 | 246.00 | - | 1,038,400 |
| Nov 12, 2025 | 252.00 | 252.00 | 240.00 | 246.00 | 246.00 | - | 1,137,000 |
| Nov 11, 2025 | 246.00 | 254.00 | 230.00 | 246.00 | 246.00 | - | 2,287,500 |
| Nov 10, 2025 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -0.81% | 545,400 |
| Nov 7, 2025 | 254.00 | 254.00 | 244.00 | 248.00 | 248.00 | -0.80% | 325,600 |
| Nov 6, 2025 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | - | 776,700 |
| Nov 5, 2025 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | - | 421,700 |
| Nov 4, 2025 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.79% | 159,600 |
| Nov 3, 2025 | 250.00 | 252.00 | 240.00 | 252.00 | 252.00 | 0.80% | 3,920,700 |
| Oct 31, 2025 | 256.00 | 266.00 | 246.00 | 250.00 | 250.00 | -0.79% | 1,126,500 |
| Oct 30, 2025 | 254.00 | 258.00 | 248.00 | 252.00 | 252.00 | -0.79% | 1,155,600 |
| Oct 29, 2025 | 250.00 | 260.00 | 248.00 | 254.00 | 254.00 | 1.60% | 604,300 |
| Oct 28, 2025 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | - | 3,135,600 |
| Oct 27, 2025 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | -1.57% | 1,264,800 |
| Oct 24, 2025 | 260.00 | 262.00 | 250.00 | 254.00 | 254.00 | -2.31% | 1,703,200 |
| Oct 23, 2025 | 268.00 | 276.00 | 258.00 | 260.00 | 260.00 | -1.52% | 750,900 |
| Oct 22, 2025 | 274.00 | 280.00 | 264.00 | 264.00 | 264.00 | -2.22% | 1,389,100 |
| Oct 21, 2025 | 270.00 | 286.00 | 266.00 | 270.00 | 270.00 | 1.50% | 1,998,800 |
| Oct 20, 2025 | 254.00 | 274.00 | 254.00 | 266.00 | 266.00 | 6.40% | 1,630,900 |
| Oct 17, 2025 | 256.00 | 272.00 | 248.00 | 250.00 | 250.00 | -1.57% | 1,103,000 |
| Oct 16, 2025 | 246.00 | 256.00 | 246.00 | 254.00 | 254.00 | 3.25% | 649,700 |
| Oct 15, 2025 | 252.00 | 252.00 | 242.00 | 246.00 | 246.00 | -2.38% | 985,200 |
| Oct 14, 2025 | 258.00 | 262.00 | 248.00 | 252.00 | 252.00 | -2.33% | 1,032,600 |
| Oct 13, 2025 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | -0.77% | 1,018,200 |
| Oct 10, 2025 | 264.00 | 280.00 | 260.00 | 260.00 | 260.00 | -1.52% | 1,419,500 |
| Oct 9, 2025 | 262.00 | 270.00 | 256.00 | 264.00 | 264.00 | 0.76% | 1,314,000 |