PT OBM Drilchem Tbk OBMD

IDX · Indonesia · Process Industries

IDR 178.00-8.00 (-4.30%)

Market closed· Oct 2, 2026, 9:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 178.00	-4.30%	IDR 185.00	IDR 189.00	IDR 178.00	1.24M
2026-10-01	IDR 186.00	-1.59%	IDR 192.00	IDR 192.00	IDR 185.00	948.70K
2026-09-30	IDR 189.00	-1.56%	IDR 193.00	IDR 196.00	IDR 185.00	1.06M
2026-09-29	IDR 192.00	-0.52%	IDR 193.00	IDR 195.00	IDR 185.00	1.67M
2026-09-28	IDR 193.00	+0.52%	IDR 186.00	IDR 195.00	IDR 185.00	916.10K
2026-09-25	IDR 192.00	-3.03%	IDR 202.00	IDR 202.00	IDR 187.00	424.00K
2026-09-24	IDR 198.00	0.00%	IDR 193.00	IDR 204.00	IDR 193.00	1.36M
2026-09-23	IDR 198.00	+1.54%	IDR 198.00	IDR 200.00	IDR 194.00	698.50K
2026-09-22	IDR 195.00	+2.09%	IDR 193.00	IDR 206.00	IDR 187.00	1.45M
2026-09-21	IDR 191.00	-4.50%	IDR 198.00	IDR 208.00	IDR 187.00	1.76M
2026-09-18	IDR 200.00	-1.96%	IDR 204.00	IDR 210.00	IDR 197.00	1.53M
2026-09-17	IDR 204.00	-2.86%	IDR 216.00	IDR 224.00	IDR 202.00	1.63M
2026-09-16	IDR 210.00	+3.96%	IDR 234.00	IDR 250.00	IDR 206.00	16.55M
2026-09-15	IDR 202.00	+5.21%	IDR 202.00	IDR 210.00	IDR 192.00	2.15M
2026-09-14	IDR 192.00	-1.54%	IDR 192.00	IDR 195.00	IDR 191.00	488.00K
2026-09-11	IDR 195.00	+0.52%	IDR 197.00	IDR 197.00	IDR 191.00	444.00K
2026-09-10	IDR 194.00	-1.52%	IDR 202.00	IDR 202.00	IDR 191.00	485.60K
2026-09-09	IDR 197.00	0.00%	IDR 200.00	IDR 204.00	IDR 195.00	548.10K
2026-09-08	IDR 197.00	+2.60%	IDR 216.00	IDR 222.00	IDR 192.00	3.67M
2026-09-07	IDR 192.00	+3.23%	IDR 186.00	IDR 199.00	IDR 186.00	2.36M
2026-09-04	IDR 186.00	+0.54%	IDR 186.00	IDR 186.00	IDR 183.00	615.90K
2026-09-03	IDR 185.00	+2.21%	IDR 182.00	IDR 187.00	IDR 182.00	922.40K
2026-09-02	IDR 181.00	-1.63%	IDR 184.00	IDR 184.00	IDR 180.00	617.00K
2026-09-01	IDR 184.00	-7.07%	IDR 190.00	IDR 190.00	IDR 178.00	8.13M
2026-08-31	IDR 198.00	+1.54%	IDR 196.00	IDR 210.00	IDR 192.00	1.65M
2026-08-28	IDR 195.00	0.00%	IDR 194.00	IDR 196.00	IDR 191.00	369.90K
2026-08-27	IDR 195.00	+1.56%	IDR 192.00	IDR 198.00	IDR 187.00	675.00K
2026-08-26	IDR 192.00	-1.03%	IDR 195.00	IDR 195.00	IDR 188.00	881.40K
2026-08-24	IDR 194.00	-1.02%	IDR 196.00	IDR 197.00	IDR 190.00	394.40K
2026-08-21	IDR 196.00	-1.51%	IDR 199.00	IDR 204.00	IDR 190.00	1.20M
2026-08-20	IDR 199.00	+2.58%	IDR 195.00	IDR 204.00	IDR 193.00	1.78M
2026-08-19	IDR 194.00	+0.52%	IDR 193.00	IDR 199.00	IDR 188.00	797.50K
2026-08-18	IDR 193.00	+3.76%	IDR 187.00	IDR 195.00	IDR 185.00	616.80K
2026-08-14	IDR 186.00	-4.62%	IDR 194.00	IDR 194.00	IDR 184.00	596.50K
2026-08-13	IDR 195.00	+0.52%	IDR 200.00	IDR 200.00	IDR 191.00	267.20K
2026-08-12	IDR 194.00	+1.04%	IDR 193.00	IDR 198.00	IDR 190.00	328.70K
2026-08-11	IDR 192.00	-2.54%	IDR 197.00	IDR 200.00	IDR 190.00	629.70K
2026-08-10	IDR 197.00	-3.43%	IDR 202.00	IDR 204.00	IDR 197.00	1.25M
2026-08-07	IDR 204.00	+3.55%	IDR 194.00	IDR 204.00	IDR 189.00	492.30K
2026-08-06	IDR 197.00	+4.79%	IDR 188.00	IDR 197.00	IDR 182.00	770.40K
2026-08-05	IDR 188.00	+4.44%	IDR 182.00	IDR 189.00	IDR 181.00	551.00K
2026-08-04	IDR 180.00	+1.69%	IDR 178.00	IDR 187.00	IDR 178.00	376.10K
2026-08-03	IDR 177.00	-1.67%	IDR 183.00	IDR 184.00	IDR 170.00	1.42M
2026-07-31	IDR 180.00	-3.23%	IDR 187.00	IDR 187.00	IDR 175.00	1.06M
2026-07-30	IDR 186.00	-2.11%	IDR 190.00	IDR 198.00	IDR 180.00	652.40K
2026-07-29	IDR 190.00	-1.55%	IDR 200.00	IDR 200.00	IDR 186.00	1.10M
2026-07-28	IDR 193.00	-2.53%	IDR 204.00	IDR 208.00	IDR 190.00	482.30K
2026-07-27	IDR 198.00	-2.94%	IDR 208.00	IDR 208.00	IDR 198.00	454.80K
2026-07-24	IDR 204.00	-0.97%	IDR 206.00	IDR 220.00	IDR 199.00	1.55M
2026-07-23	IDR 206.00	-1.90%	IDR 210.00	IDR 218.00	IDR 200.00	1.04M
2026-07-22	IDR 210.00	+3.96%	IDR 202.00	IDR 220.00	IDR 200.00	1.23M
2026-07-21	IDR 202.00	+3.59%	IDR 202.00	IDR 220.00	IDR 193.00	4.46M
2026-07-20	IDR 195.00	-2.01%	IDR 190.00	IDR 242.00	IDR 186.00	4.06M
2026-07-17	IDR 199.00	+4.74%	IDR 189.00	IDR 200.00	IDR 183.00	1.10M
2026-07-16	IDR 190.00	+2.70%	IDR 187.00	IDR 200.00	IDR 178.00	1.42M
2026-07-15	IDR 185.00	+5.71%	IDR 175.00	IDR 204.00	IDR 175.00	2.36M
2026-07-14	IDR 175.00	+0.57%	IDR 174.00	IDR 204.00	IDR 172.00	2.20M
2026-07-13	IDR 174.00	-0.57%	IDR 179.00	IDR 180.00	IDR 165.00	395.80K
2026-07-10	IDR 175.00	+4.17%	IDR 168.00	IDR 180.00	IDR 168.00	352.80K
2026-07-09	IDR 168.00	-1.18%	IDR 172.00	IDR 172.00	IDR 166.00	114.80K
2026-07-08	IDR 170.00	-1.16%	IDR 178.00	IDR 178.00	IDR 167.00	287.60K
2026-07-07	IDR 172.00	+3.61%	IDR 163.00	IDR 172.00	IDR 163.00	405.10K
2026-07-06	IDR 166.00	+3.75%	IDR 163.00	IDR 174.00	IDR 159.00	444.50K
2026-07-03	IDR 160.00	0.00%	IDR 160.00	IDR 164.00	IDR 156.00	236.30K
2026-07-02	IDR 160.00	+1.27%	IDR 158.00	IDR 161.00	IDR 151.00	354.90K
2026-07-01	IDR 158.00	+2.60%	IDR 152.00	IDR 164.00	IDR 152.00	173.40K
2026-06-30	IDR 154.00	-5.52%	IDR 163.00	IDR 164.00	IDR 151.00	377.70K
2026-06-29	IDR 163.00	+0.62%	IDR 161.00	IDR 166.00	IDR 160.00	119.80K
2026-06-26	IDR 162.00	-2.99%	IDR 167.00	IDR 172.00	IDR 161.00	335.70K
2026-06-25	IDR 167.00	+4.38%	IDR 159.00	IDR 197.00	IDR 157.00	2.14M
2026-06-24	IDR 160.00	+0.63%	IDR 162.00	IDR 162.00	IDR 155.00	1.05M
2026-06-23	IDR 159.00	-1.85%	IDR 163.00	IDR 163.00	IDR 158.00	685.60K
2026-06-22	IDR 162.00	0.00%	IDR 162.00	IDR 165.00	IDR 162.00	506.40K
2026-06-19	IDR 162.00	+1.25%	IDR 162.00	IDR 163.00	IDR 160.00	584.50K
2026-06-18	IDR 160.00	-4.76%	IDR 168.00	IDR 170.00	IDR 157.00	507.90K
2026-06-17	IDR 168.00	0.00%	IDR 169.00	IDR 171.00	IDR 167.00	659.10K
2026-06-15	IDR 168.00	+2.44%	IDR 162.00	IDR 180.00	IDR 160.00	1.22M
2026-06-12	IDR 164.00	0.00%	IDR 164.00	IDR 167.00	IDR 152.00	956.40K
2026-06-11	IDR 164.00	-4.09%	IDR 168.00	IDR 171.00	IDR 160.00	145.10K
2026-06-10	IDR 171.00	+4.27%	IDR 162.00	IDR 177.00	IDR 152.00	1.80M
2026-06-09	IDR 164.00	+3.80%	IDR 158.00	IDR 179.00	IDR 150.00	1.21M
2026-06-08	IDR 158.00	-1.25%	IDR 158.00	IDR 160.00	IDR 149.00	2.49M
2026-06-05	IDR 160.00	-1.84%	IDR 169.00	IDR 169.00	IDR 150.00	348.30K
2026-06-04	IDR 163.00	-5.78%	IDR 171.00	IDR 171.00	IDR 151.00	1.42M
2026-06-03	IDR 173.00	-5.98%	IDR 185.00	IDR 192.00	IDR 170.00	3.04M
2026-06-02	IDR 184.00	-10.68%	IDR 196.00	IDR 197.00	IDR 184.00	1.98M
2026-05-29	IDR 206.00	-2.83%	IDR 212.00	IDR 212.00	IDR 200.00	514.10K
2026-05-28	IDR 212.00	0.00%	IDR 212.00	IDR 212.00	IDR 212.00	0
2026-05-27	IDR 212.00	0.00%	IDR 212.00	IDR 212.00	IDR 212.00	0
2026-05-26	IDR 212.00	+0.95%	IDR 214.00	IDR 216.00	IDR 206.00	239.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 178.00	-4.30%	IDR 185.00	IDR 189.00	IDR 178.00	1.24M
2026-10-01	IDR 186.00	-1.59%	IDR 192.00	IDR 192.00	IDR 185.00	948.70K
2026-09-30	IDR 189.00	-1.56%	IDR 193.00	IDR 196.00	IDR 185.00	1.06M
2026-09-29	IDR 192.00	-0.52%	IDR 193.00	IDR 195.00	IDR 185.00	1.67M
2026-09-28	IDR 193.00	+0.52%	IDR 186.00	IDR 195.00	IDR 185.00	916.10K
2026-09-25	IDR 192.00	-3.03%	IDR 202.00	IDR 202.00	IDR 187.00	424.00K
2026-09-24	IDR 198.00	0.00%	IDR 193.00	IDR 204.00	IDR 193.00	1.36M
2026-09-23	IDR 198.00	+1.54%	IDR 198.00	IDR 200.00	IDR 194.00	698.50K
2026-09-22	IDR 195.00	+2.09%	IDR 193.00	IDR 206.00	IDR 187.00	1.45M
2026-09-21	IDR 191.00	-4.50%	IDR 198.00	IDR 208.00	IDR 187.00	1.76M
2026-09-18	IDR 200.00	-1.96%	IDR 204.00	IDR 210.00	IDR 197.00	1.53M
2026-09-17	IDR 204.00	-2.86%	IDR 216.00	IDR 224.00	IDR 202.00	1.63M
2026-09-16	IDR 210.00	+3.96%	IDR 234.00	IDR 250.00	IDR 206.00	16.55M
2026-09-15	IDR 202.00	+5.21%	IDR 202.00	IDR 210.00	IDR 192.00	2.15M
2026-09-14	IDR 192.00	-1.54%	IDR 192.00	IDR 195.00	IDR 191.00	488.00K
2026-09-11	IDR 195.00	+0.52%	IDR 197.00	IDR 197.00	IDR 191.00	444.00K
2026-09-10	IDR 194.00	-1.52%	IDR 202.00	IDR 202.00	IDR 191.00	485.60K
2026-09-09	IDR 197.00	0.00%	IDR 200.00	IDR 204.00	IDR 195.00	548.10K
2026-09-08	IDR 197.00	+2.60%	IDR 216.00	IDR 222.00	IDR 192.00	3.67M
2026-09-07	IDR 192.00	+3.23%	IDR 186.00	IDR 199.00	IDR 186.00	2.36M
2026-09-04	IDR 186.00	+0.54%	IDR 186.00	IDR 186.00	IDR 183.00	615.90K
2026-09-03	IDR 185.00	+2.21%	IDR 182.00	IDR 187.00	IDR 182.00	922.40K
2026-09-02	IDR 181.00	-1.63%	IDR 184.00	IDR 184.00	IDR 180.00	617.00K
2026-09-01	IDR 184.00	-7.07%	IDR 190.00	IDR 190.00	IDR 178.00	8.13M
2026-08-31	IDR 198.00	+1.54%	IDR 196.00	IDR 210.00	IDR 192.00	1.65M
2026-08-28	IDR 195.00	0.00%	IDR 194.00	IDR 196.00	IDR 191.00	369.90K
2026-08-27	IDR 195.00	+1.56%	IDR 192.00	IDR 198.00	IDR 187.00	675.00K
2026-08-26	IDR 192.00	-1.03%	IDR 195.00	IDR 195.00	IDR 188.00	881.40K
2026-08-24	IDR 194.00	-1.02%	IDR 196.00	IDR 197.00	IDR 190.00	394.40K
2026-08-21	IDR 196.00	-1.51%	IDR 199.00	IDR 204.00	IDR 190.00	1.20M
2026-08-20	IDR 199.00	+2.58%	IDR 195.00	IDR 204.00	IDR 193.00	1.78M
2026-08-19	IDR 194.00	+0.52%	IDR 193.00	IDR 199.00	IDR 188.00	797.50K
2026-08-18	IDR 193.00	+3.76%	IDR 187.00	IDR 195.00	IDR 185.00	616.80K
2026-08-14	IDR 186.00	-4.62%	IDR 194.00	IDR 194.00	IDR 184.00	596.50K
2026-08-13	IDR 195.00	+0.52%	IDR 200.00	IDR 200.00	IDR 191.00	267.20K
2026-08-12	IDR 194.00	+1.04%	IDR 193.00	IDR 198.00	IDR 190.00	328.70K
2026-08-11	IDR 192.00	-2.54%	IDR 197.00	IDR 200.00	IDR 190.00	629.70K
2026-08-10	IDR 197.00	-3.43%	IDR 202.00	IDR 204.00	IDR 197.00	1.25M
2026-08-07	IDR 204.00	+3.55%	IDR 194.00	IDR 204.00	IDR 189.00	492.30K
2026-08-06	IDR 197.00	+4.79%	IDR 188.00	IDR 197.00	IDR 182.00	770.40K
2026-08-05	IDR 188.00	+4.44%	IDR 182.00	IDR 189.00	IDR 181.00	551.00K
2026-08-04	IDR 180.00	+1.69%	IDR 178.00	IDR 187.00	IDR 178.00	376.10K
2026-08-03	IDR 177.00	-1.67%	IDR 183.00	IDR 184.00	IDR 170.00	1.42M
2026-07-31	IDR 180.00	-3.23%	IDR 187.00	IDR 187.00	IDR 175.00	1.06M
2026-07-30	IDR 186.00	-2.11%	IDR 190.00	IDR 198.00	IDR 180.00	652.40K
2026-07-29	IDR 190.00	-1.55%	IDR 200.00	IDR 200.00	IDR 186.00	1.10M
2026-07-28	IDR 193.00	-2.53%	IDR 204.00	IDR 208.00	IDR 190.00	482.30K
2026-07-27	IDR 198.00	-2.94%	IDR 208.00	IDR 208.00	IDR 198.00	454.80K
2026-07-24	IDR 204.00	-0.97%	IDR 206.00	IDR 220.00	IDR 199.00	1.55M
2026-07-23	IDR 206.00	-1.90%	IDR 210.00	IDR 218.00	IDR 200.00	1.04M
2026-07-22	IDR 210.00	+3.96%	IDR 202.00	IDR 220.00	IDR 200.00	1.23M
2026-07-21	IDR 202.00	+3.59%	IDR 202.00	IDR 220.00	IDR 193.00	4.46M
2026-07-20	IDR 195.00	-2.01%	IDR 190.00	IDR 242.00	IDR 186.00	4.06M
2026-07-17	IDR 199.00	+4.74%	IDR 189.00	IDR 200.00	IDR 183.00	1.10M
2026-07-16	IDR 190.00	+2.70%	IDR 187.00	IDR 200.00	IDR 178.00	1.42M
2026-07-15	IDR 185.00	+5.71%	IDR 175.00	IDR 204.00	IDR 175.00	2.36M
2026-07-14	IDR 175.00	+0.57%	IDR 174.00	IDR 204.00	IDR 172.00	2.20M
2026-07-13	IDR 174.00	-0.57%	IDR 179.00	IDR 180.00	IDR 165.00	395.80K
2026-07-10	IDR 175.00	+4.17%	IDR 168.00	IDR 180.00	IDR 168.00	352.80K
2026-07-09	IDR 168.00	-1.18%	IDR 172.00	IDR 172.00	IDR 166.00	114.80K
2026-07-08	IDR 170.00	-1.16%	IDR 178.00	IDR 178.00	IDR 167.00	287.60K
2026-07-07	IDR 172.00	+3.61%	IDR 163.00	IDR 172.00	IDR 163.00	405.10K
2026-07-06	IDR 166.00	+3.75%	IDR 163.00	IDR 174.00	IDR 159.00	444.50K
2026-07-03	IDR 160.00	0.00%	IDR 160.00	IDR 164.00	IDR 156.00	236.30K
2026-07-02	IDR 160.00	+1.27%	IDR 158.00	IDR 161.00	IDR 151.00	354.90K
2026-07-01	IDR 158.00	+2.60%	IDR 152.00	IDR 164.00	IDR 152.00	173.40K
2026-06-30	IDR 154.00	-5.52%	IDR 163.00	IDR 164.00	IDR 151.00	377.70K
2026-06-29	IDR 163.00	+0.62%	IDR 161.00	IDR 166.00	IDR 160.00	119.80K
2026-06-26	IDR 162.00	-2.99%	IDR 167.00	IDR 172.00	IDR 161.00	335.70K
2026-06-25	IDR 167.00	+4.38%	IDR 159.00	IDR 197.00	IDR 157.00	2.14M
2026-06-24	IDR 160.00	+0.63%	IDR 162.00	IDR 162.00	IDR 155.00	1.05M
2026-06-23	IDR 159.00	-1.85%	IDR 163.00	IDR 163.00	IDR 158.00	685.60K
2026-06-22	IDR 162.00	0.00%	IDR 162.00	IDR 165.00	IDR 162.00	506.40K
2026-06-19	IDR 162.00	+1.25%	IDR 162.00	IDR 163.00	IDR 160.00	584.50K
2026-06-18	IDR 160.00	-4.76%	IDR 168.00	IDR 170.00	IDR 157.00	507.90K
2026-06-17	IDR 168.00	0.00%	IDR 169.00	IDR 171.00	IDR 167.00	659.10K
2026-06-15	IDR 168.00	+2.44%	IDR 162.00	IDR 180.00	IDR 160.00	1.22M
2026-06-12	IDR 164.00	0.00%	IDR 164.00	IDR 167.00	IDR 152.00	956.40K
2026-06-11	IDR 164.00	-4.09%	IDR 168.00	IDR 171.00	IDR 160.00	145.10K
2026-06-10	IDR 171.00	+4.27%	IDR 162.00	IDR 177.00	IDR 152.00	1.80M
2026-06-09	IDR 164.00	+3.80%	IDR 158.00	IDR 179.00	IDR 150.00	1.21M
2026-06-08	IDR 158.00	-1.25%	IDR 158.00	IDR 160.00	IDR 149.00	2.49M
2026-06-05	IDR 160.00	-1.84%	IDR 169.00	IDR 169.00	IDR 150.00	348.30K
2026-06-04	IDR 163.00	-5.78%	IDR 171.00	IDR 171.00	IDR 151.00	1.42M
2026-06-03	IDR 173.00	-5.98%	IDR 185.00	IDR 192.00	IDR 170.00	3.04M
2026-06-02	IDR 184.00	-10.68%	IDR 196.00	IDR 197.00	IDR 184.00	1.98M
2026-05-29	IDR 206.00	-2.83%	IDR 212.00	IDR 212.00	IDR 200.00	514.10K
2026-05-28	IDR 212.00	0.00%	IDR 212.00	IDR 212.00	IDR 212.00	0
2026-05-27	IDR 212.00	0.00%	IDR 212.00	IDR 212.00	IDR 212.00	0
2026-05-26	IDR 212.00	+0.95%	IDR 214.00	IDR 216.00	IDR 206.00	239.50K