Price History - OPMS

Kembali ke Company
Ticker: OPMS
Company: PT Optima Prima Metal Sinergi Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 53.00 54.00 52.00 53.00 450,000 0
18-Jan-2024 52.00 54.00 52.00 53.00 328,800 0
17-Jan-2024 52.00 53.00 52.00 53.00 550,900 0
16-Jan-2024 51.00 55.00 51.00 52.00 8,618,900 0
15-Jan-2024 51.00 52.00 51.00 51.00 351,800 0
12-Jan-2024 52.00 52.00 51.00 52.00 965,800 0
11-Jan-2024 52.00 52.00 51.00 52.00 364,700 0
10-Jan-2024 51.00 52.00 51.00 51.00 1,826,900 0
09-Jan-2024 51.00 61.00 51.00 51.00 34,852,200 0
08-Jan-2024 51.00 52.00 51.00 52.00 86,600 0
05-Jan-2024 52.00 52.00 51.00 51.00 1,085,800 0
04-Jan-2024 51.00 53.00 51.00 52.00 418,300 0
03-Jan-2024 52.00 52.00 51.00 51.00 629,800 0
02-Jan-2024 51.00 52.00 51.00 51.00 834,100 0
29-Dec-2023 52.00 52.00 51.00 52.00 271,100 0
28-Dec-2023 52.00 52.00 51.00 52.00 416,000 0
27-Dec-2023 51.00 52.00 51.00 52.00 72,500 0
22-Dec-2023 51.00 52.00 51.00 51.00 403,900 0
21-Dec-2023 51.00 52.00 51.00 51.00 303,000 0
20-Dec-2023 52.00 52.00 51.00 51.00 1,270,200 0
19-Dec-2023 51.00 52.00 51.00 52.00 106,700 0
18-Dec-2023 51.00 52.00 51.00 51.00 1,043,500 0
15-Dec-2023 51.00 52.00 51.00 51.00 628,800 0
14-Dec-2023 51.00 52.00 51.00 51.00 268,200 0
13-Dec-2023 52.00 52.00 51.00 51.00 686,200 0
12-Dec-2023 51.00 52.00 51.00 51.00 700,300 0
11-Dec-2023 51.00 55.00 50.00 51.00 13,472,100 0
08-Dec-2023 52.00 52.00 51.00 52.00 1,478,700 0
07-Dec-2023 50.00 52.00 50.00 51.00 1,977,700 0
06-Dec-2023 51.00 51.00 50.00 50.00 1,515,800 0
05-Dec-2023 51.00 52.00 50.00 51.00 1,200,500 0
04-Dec-2023 51.00 52.00 50.00 52.00 1,202,600 0
01-Dec-2023 50.00 53.00 50.00 51.00 1,929,500 0
30-Nov-2023 53.00 54.00 51.00 52.00 859,500 0
29-Nov-2023 52.00 53.00 52.00 53.00 747,400 0
28-Nov-2023 51.00 53.00 51.00 52.00 2,490,000 0
27-Nov-2023 50.00 51.00 50.00 51.00 1,381,200 0
24-Nov-2023 51.00 51.00 50.00 50.00 1,529,900 0
23-Nov-2023 53.00 53.00 50.00 51.00 2,385,900 0
22-Nov-2023 51.00 52.00 50.00 51.00 2,447,200 0
21-Nov-2023 51.00 52.00 50.00 51.00 2,663,100 0
20-Nov-2023 51.00 55.00 51.00 51.00 4,077,500 0
17-Nov-2023 52.00 53.00 51.00 52.00 806,400 0
16-Nov-2023 53.00 53.00 52.00 53.00 90,600 0
15-Nov-2023 53.00 53.00 52.00 53.00 755,100 0
14-Nov-2023 52.00 53.00 52.00 53.00 298,200 0
13-Nov-2023 52.00 53.00 51.00 53.00 864,300 0
10-Nov-2023 53.00 54.00 51.00 53.00 1,678,800 0
09-Nov-2023 54.00 55.00 53.00 53.00 1,305,700 0
08-Nov-2023 54.00 55.00 53.00 54.00 818,900 0
07-Nov-2023 53.00 56.00 52.00 54.00 3,353,400 0
06-Nov-2023 52.00 54.00 52.00 53.00 944,900 0
03-Nov-2023 52.00 53.00 51.00 52.00 626,600 0
02-Nov-2023 52.00 53.00 51.00 52.00 2,070,100 0
01-Nov-2023 51.00 53.00 51.00 52.00 2,617,800 0
31-Oct-2023 57.00 58.00 50.00 51.00 40,051,400 0
30-Oct-2023 58.00 59.00 56.00 56.00 4,897,300 0
27-Oct-2023 59.00 61.00 58.00 58.00 5,162,900 0
26-Oct-2023 55.00 62.00 55.00 59.00 10,473,200 0
25-Oct-2023 61.00 66.00 60.00 61.00 9,379,100 0
24-Oct-2023 58.00 63.00 58.00 61.00 3,992,000 0
23-Oct-2023 63.00 67.00 59.00 62.00 18,135,600 0
20-Oct-2023 65.00 73.00 62.00 63.00 25,996,800 0
19-Oct-2023 62.00 69.00 62.00 66.00 9,552,600 0
18-Oct-2023 68.00 71.00 66.00 69.00 12,263,600 0
17-Oct-2023 68.00 76.00 65.00 68.00 48,891,100 0
16-Oct-2023 62.00 75.00 58.00 67.00 99,533,500 0
13-Oct-2023 77.00 79.00 59.00 61.00 56,821,500 0
12-Oct-2023 56.00 74.00 56.00 74.00 123,551,100 0
11-Oct-2023 50.00 59.00 50.00 55.00 12,253,800 0
10-Oct-2023 51.00 51.00 50.00 50.00 48,200 0
09-Oct-2023 50.00 50.00 50.00 50.00 245,400 0
06-Oct-2023 50.00 51.00 50.00 50.00 129,400 0
05-Oct-2023 50.00 50.00 50.00 50.00 2,500 0
04-Oct-2023 50.00 50.00 50.00 50.00 541,200 0
03-Oct-2023 50.00 51.00 50.00 50.00 963,600 0
02-Oct-2023 50.00 50.00 50.00 50.00 2,067,300 0
29-Sep-2023 50.00 50.00 50.00 50.00 2,000 0
27-Sep-2023 50.00 50.00 50.00 50.00 400 0
26-Sep-2023 50.00 50.00 50.00 50.00 200 0
25-Sep-2023 50.00 50.00 50.00 50.00 500 0
22-Sep-2023 50.00 50.00 50.00 50.00 112,500 0
21-Sep-2023 50.00 51.00 50.00 50.00 1,149,100 0
20-Sep-2023 50.00 50.00 50.00 50.00 64,000 0
19-Sep-2023 50.00 51.00 50.00 50.00 497,500 0
18-Sep-2023 50.00 50.00 50.00 50.00 50,000 0
15-Sep-2023 50.00 51.00 50.00 50.00 667,100 0
14-Sep-2023 51.00 51.00 50.00 51.00 219,400 0
13-Sep-2023 50.00 51.00 50.00 51.00 868,300 0
12-Sep-2023 50.00 51.00 50.00 50.00 70,600 0
11-Sep-2023 50.00 51.00 50.00 51.00 107,800 0
08-Sep-2023 50.00 51.00 50.00 51.00 214,700 0
07-Sep-2023 50.00 51.00 50.00 50.00 292,500 0
06-Sep-2023 50.00 50.00 50.00 50.00 213,100 0
05-Sep-2023 50.00 50.00 50.00 50.00 170,000 0
04-Sep-2023 50.00 51.00 50.00 50.00 400,500 0
01-Sep-2023 50.00 50.00 50.00 50.00 401,100 0
31-Aug-2023 50.00 51.00 50.00 50.00 761,400 0
30-Aug-2023 51.00 51.00 50.00 50.00 1,144,700 0
29-Aug-2023 51.00 51.00 50.00 51.00 2,858,000 0