Price History - OPMS

Kembali ke Company
Ticker: OPMS
Company: PT Optima Prima Metal Sinergi Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 51.00 51.00 50.00 50.00 1,408,400 0
25-Aug-2023 50.00 52.00 50.00 51.00 5,091,900 0
24-Aug-2023 50.00 50.00 50.00 50.00 35,900 0
23-Aug-2023 50.00 50.00 50.00 50.00 124,000 0
22-Aug-2023 50.00 50.00 50.00 50.00 21,700 0
21-Aug-2023 50.00 50.00 50.00 50.00 213,800 0
18-Aug-2023 50.00 50.00 50.00 50.00 149,200 0
16-Aug-2023 50.00 51.00 50.00 50.00 373,200 0
15-Aug-2023 50.00 50.00 50.00 50.00 274,300 0
14-Aug-2023 50.00 50.00 50.00 50.00 321,800 0
11-Aug-2023 50.00 51.00 50.00 50.00 2,228,600 0
10-Aug-2023 50.00 51.00 50.00 50.00 1,558,900 0
09-Aug-2023 50.00 51.00 50.00 50.00 2,214,200 0
08-Aug-2023 50.00 50.00 50.00 50.00 1,601,600 0
07-Aug-2023 50.00 51.00 50.00 50.00 251,100 0
04-Aug-2023 50.00 51.00 50.00 50.00 853,300 0
03-Aug-2023 50.00 51.00 50.00 50.00 3,481,300 0
02-Aug-2023 50.00 51.00 50.00 50.00 3,276,400 0
01-Aug-2023 52.00 52.00 50.00 50.00 6,076,000 0
31-Jul-2023 52.00 53.00 51.00 53.00 4,252,500 0
28-Jul-2023 52.00 53.00 52.00 53.00 152,200 0
27-Jul-2023 53.00 54.00 52.00 53.00 1,048,300 0
26-Jul-2023 53.00 54.00 53.00 53.00 984,800 0
25-Jul-2023 54.00 54.00 53.00 54.00 125,600 0
24-Jul-2023 53.00 54.00 53.00 54.00 201,500 0
21-Jul-2023 54.00 54.00 53.00 54.00 40,500 0
20-Jul-2023 54.00 54.00 53.00 54.00 227,200 0
18-Jul-2023 54.00 55.00 53.00 54.00 309,900 0
17-Jul-2023 57.00 57.00 53.00 54.00 930,400 0
14-Jul-2023 55.00 55.00 54.00 54.00 356,500 0
13-Jul-2023 54.00 55.00 54.00 54.00 113,700 0
12-Jul-2023 54.00 55.00 53.00 55.00 107,600 0
11-Jul-2023 55.00 55.00 54.00 55.00 46,500 0
10-Jul-2023 57.00 57.00 53.00 54.00 765,700 0
07-Jul-2023 56.00 56.00 53.00 54.00 1,226,700 0
06-Jul-2023 54.00 55.00 53.00 55.00 437,000 0
05-Jul-2023 57.00 57.00 53.00 54.00 272,300 0
04-Jul-2023 54.00 54.00 53.00 54.00 167,500 0
03-Jul-2023 56.00 56.00 53.00 54.00 358,000 0
27-Jun-2023 57.00 57.00 53.00 54.00 152,900 0
26-Jun-2023 57.00 57.00 53.00 54.00 511,900 0
23-Jun-2023 57.00 57.00 53.00 54.00 505,800 0
22-Jun-2023 55.00 56.00 54.00 55.00 258,400 0
21-Jun-2023 57.00 57.00 54.00 55.00 540,100 0
20-Jun-2023 58.00 58.00 54.00 54.00 860,500 0
19-Jun-2023 58.00 58.00 54.00 55.00 773,200 0
16-Jun-2023 58.00 58.00 54.00 55.00 4,995,500 0
15-Jun-2023 59.00 59.00 54.00 55.00 285,000 0
14-Jun-2023 58.00 58.00 54.00 56.00 205,600 0
13-Jun-2023 60.00 60.00 50.00 55.00 4,529,700 0
12-Jun-2023 56.00 58.00 55.00 57.00 583,800 0
09-Jun-2023 59.00 59.00 55.00 56.00 107,400 0
08-Jun-2023 59.00 59.00 54.00 56.00 312,600 0
07-Jun-2023 59.00 59.00 55.00 56.00 555,000 0