PT Bundamedik Tbk (IDX:BMHS)
Indonesia
· Delayed Price · Currency is IDR 164.00
+1.00 (0.61%)
Sep 29, 2025, 3:45 PM WIB
PT Bundamedik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 165.00 | 167.00 | 162.00 | 163.00 | 163.00 | -1.21% | 7,930,600 |
| Sep 25, 2025 | 171.00 | 174.00 | 164.00 | 165.00 | 165.00 | -2.94% | 12,174,200 |
| Sep 24, 2025 | 171.00 | 174.00 | 169.00 | 170.00 | 170.00 | - | 5,101,500 |
| Sep 23, 2025 | 172.00 | 176.00 | 168.00 | 170.00 | 170.00 | - | 8,359,800 |
| Sep 22, 2025 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | 4,555,100 |
| Sep 19, 2025 | 173.00 | 174.00 | 169.00 | 172.00 | 172.00 | - | 5,040,900 |
| Sep 18, 2025 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.15% | 10,305,700 |
| Sep 17, 2025 | 174.00 | 178.00 | 173.00 | 174.00 | 174.00 | - | 15,834,000 |
| Sep 16, 2025 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | - | 8,199,500 |
| Sep 15, 2025 | 178.00 | 182.00 | 173.00 | 174.00 | 174.00 | -2.25% | 19,395,100 |
| Sep 12, 2025 | 180.00 | 182.00 | 176.00 | 178.00 | 178.00 | - | 4,725,400 |
| Sep 11, 2025 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | -1.11% | 7,767,900 |
| Sep 10, 2025 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | - | 730,500 |
| Sep 9, 2025 | 180.00 | 184.00 | 177.00 | 180.00 | 180.00 | - | 4,600,100 |
| Sep 8, 2025 | 185.00 | 188.00 | 180.00 | 180.00 | 180.00 | -2.70% | 7,290,500 |
| Sep 4, 2025 | 186.00 | 187.00 | 183.00 | 185.00 | 185.00 | -1.07% | 4,099,600 |
| Sep 3, 2025 | 186.00 | 190.00 | 185.00 | 187.00 | 187.00 | - | 1,907,100 |
| Sep 2, 2025 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | - | 1,815,200 |
| Sep 1, 2025 | 185.00 | 190.00 | 181.00 | 187.00 | 187.00 | - | 2,485,600 |
| Aug 29, 2025 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | -1.58% | 2,511,400 |
| Aug 28, 2025 | 190.00 | 193.00 | 186.00 | 190.00 | 190.00 | - | 6,080,700 |
| Aug 27, 2025 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 1,315,500 |
| Aug 26, 2025 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 2,238,700 |
| Aug 25, 2025 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | -0.53% | 4,411,600 |
| Aug 22, 2025 | 191.00 | 195.00 | 189.00 | 190.00 | 190.00 | - | 4,834,500 |
| Aug 21, 2025 | 192.00 | 193.00 | 189.00 | 190.00 | 190.00 | - | 4,595,600 |
| Aug 20, 2025 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 1,389,300 |
| Aug 19, 2025 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 880,200 |
| Aug 15, 2025 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | -1.05% | 3,008,000 |
| Aug 14, 2025 | 189.00 | 193.00 | 185.00 | 191.00 | 191.00 | - | 5,092,600 |
| Aug 13, 2025 | 195.00 | 195.00 | 189.00 | 191.00 | 191.00 | 0.53% | 1,480,300 |
| Aug 12, 2025 | 189.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1.06% | 1,213,500 |
| Aug 11, 2025 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | -1.05% | 2,487,600 |
| Aug 8, 2025 | 193.00 | 195.00 | 189.00 | 190.00 | 190.00 | -1.55% | 3,382,100 |
| Aug 7, 2025 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | - | 5,164,800 |
| Aug 6, 2025 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 2,351,700 |
| Aug 5, 2025 | 195.00 | 204.00 | 190.00 | 194.00 | 194.00 | - | 2,968,800 |
| Aug 4, 2025 | 195.00 | 196.00 | 191.00 | 194.00 | 194.00 | -0.51% | 3,103,100 |
| Aug 1, 2025 | 198.00 | 199.00 | 193.00 | 195.00 | 195.00 | -0.51% | 2,344,600 |
| Jul 31, 2025 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | -0.51% | 3,115,700 |
| Jul 30, 2025 | 197.00 | 198.00 | 194.00 | 197.00 | 197.00 | 1.03% | 1,274,400 |
| Jul 29, 2025 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | - | 1,874,400 |
| Jul 28, 2025 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 1,779,800 |
| Jul 25, 2025 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | -1.02% | 5,171,600 |
| Jul 24, 2025 | 197.00 | 198.00 | 194.00 | 197.00 | 197.00 | 0.51% | 5,322,800 |
| Jul 23, 2025 | 199.00 | 200.00 | 194.00 | 196.00 | 196.00 | - | 2,463,800 |
| Jul 22, 2025 | 197.00 | 200.00 | 195.00 | 196.00 | 196.00 | - | 2,746,400 |
| Jul 21, 2025 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | - | 1,170,800 |
| Jul 18, 2025 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | - | 4,250,800 |
| Jul 17, 2025 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | - | 1,511,800 |