PT Bundamedik Tbk (IDX:BMHS)
Indonesia
· Delayed Price · Currency is IDR 212.00
+6.00 (2.91%)
At close: Dec 5, 2025
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 |