IDX · OBMD · stock
PT OBM Drilchem Tbk (OBMD) stock price history
Every IDX trading session of PT OBM Drilchem Tbk from Dec 8, 2021 to Sep 28, 2026: 1,153 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OBMD adjusted close, 2021 to 2026
- IDR 458.00
- All time high, 2022
- IDR 350.00
- 52 week high, IDR 149.00 low
- 1,153
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
OBMD key facts
- PT OBM Drilchem Tbk (OBMD) closed at IDR 193.00 on Sep 28, 2026 on IDX.
- OBMD's all time high close is IDR 458.00, set on Sep 29, 2022; its all time low close is IDR 94.00 on Apr 27, 2022.
- OBMD's 52 week range is IDR 149.00 to IDR 350.00.
- OBMD returned -25.8% over the year to Sep 28, 2026.
- Since Dec 8, 2021 OBMD returned +15%, +2.9% a year compounded.
- OBMD's deepest drawdown was -67.9% from Sep 30, 2022 to Apr 14, 2023.
- DataCedar holds 1,153 daily sessions of OBMD history from Dec 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OBMD price chart, 2021 to 2026
OBMD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +19.1% |
| 6 months | -22.2% |
| Year to date | -29.0% |
| 1 year | -25.8% |
| 3 years | -27.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 8, 2021 | +14.9% |
| Compound annual growth, 4.8 years | +2.9% |
OBMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 458.00 on Sep 29, 2022
- All time low close
- IDR 94.00 on Apr 27, 2022
- 52 week high
- IDR 350.00 on Jan 8, 2026
- 52 week low
- IDR 149.00 on Jun 8, 2026
- Deepest drawdown
- -67.9% from Sep 30, 2022 to Apr 14, 2023, not yet recovered
- Best single session
- +25.9% on Sep 7, 2022
- Worst single session
- -22.1% on Mar 21, 2025
- Volatility, 1 year annualised
- 51.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2022, +48%
- Worst calendar year
- 2024, -17%
OBMD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 8, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 270.00 | IDR 350.00 | IDR 149.00 | IDR 193.00 | -29.0% | 384.9M | 178 |
| 2025 | IDR 224.00 | IDR 366.00 | IDR 152.00 | IDR 272.00 | +21.4% | 328.6M | 236 |
| 2024 | IDR 270.00 | IDR 300.00 | IDR 181.00 | IDR 224.00 | -17.0% | 326.2M | 237 |
| 2023 | IDR 186.00 | IDR 318.00 | IDR 140.00 | IDR 270.00 | +45.2% | 560M | 239 |
| 2022 | IDR 120.00 | IDR 515.00 | IDR 89.00 | IDR 186.00 | +47.6% | 3.4B | 246 |
| 2021 | IDR 189.00 | IDR 200.00 | IDR 115.00 | IDR 126.00 | n/a | 257.4M | 17 |
OBMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 193.00 | -2.5% |
| August 2026 | IDR 198.00 | +10.0% |
| July 2026 | IDR 180.00 | +16.9% |
| June 2026 | IDR 154.00 | -25.2% |
| May 2026 | IDR 206.00 | -11.2% |
| April 2026 | IDR 232.00 | -6.5% |
| March 2026 | IDR 248.00 | -8.1% |
| February 2026 | IDR 270.00 | +0.7% |
| January 2026 | IDR 268.00 | -1.5% |
| December 2025 | IDR 272.00 | +9.7% |
| November 2025 | IDR 248.00 | -0.8% |
| October 2025 | IDR 250.00 | -2.3% |
About the OBMD data
Daily bars. 1,153 sessions from Dec 8, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OBMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
OBMD share price history
