Price History - OPMS

Kembali ke Company
Ticker: OPMS
Company: PT Optima Prima Metal Sinergi Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 59.00 59.00 55.00 57.00 153,100 0
05-Jun-2023 58.00 58.00 55.00 56.00 244,600 0
31-May-2023 58.00 58.00 55.00 56.00 1,263,300 0
30-May-2023 59.00 59.00 56.00 58.00 1,044,100 0
29-May-2023 58.00 58.00 56.00 57.00 1,154,600 0
26-May-2023 62.00 62.00 56.00 57.00 367,400 0
25-May-2023 61.00 61.00 56.00 57.00 1,365,100 0
24-May-2023 63.00 63.00 57.00 58.00 726,300 0
23-May-2023 59.00 62.00 57.00 58.00 6,186,400 0
22-May-2023 58.00 59.00 57.00 58.00 480,800 0
19-May-2023 59.00 59.00 57.00 57.00 208,300 0
17-May-2023 62.00 62.00 56.00 58.00 542,900 0
16-May-2023 62.00 62.00 57.00 58.00 420,400 0
15-May-2023 61.00 61.00 57.00 57.00 1,113,200 0
12-May-2023 63.00 63.00 56.00 57.00 638,600 0
11-May-2023 62.00 62.00 56.00 58.00 164,300 0
10-May-2023 61.00 61.00 55.00 58.00 870,800 0
09-May-2023 61.00 61.00 54.00 56.00 312,300 0
08-May-2023 59.00 59.00 53.00 56.00 519,900 0
05-May-2023 61.00 61.00 53.00 55.00 1,528,000 0
04-May-2023 62.00 62.00 55.00 56.00 461,900 0
03-May-2023 61.00 61.00 56.00 57.00 279,700 0
02-May-2023 58.00 59.00 56.00 56.00 1,025,500 0
28-Apr-2023 60.00 60.00 58.00 59.00 66,400 0
27-Apr-2023 65.00 65.00 58.00 59.00 280,400 0
26-Apr-2023 64.00 64.00 58.00 58.00 2,151,000 0
18-Apr-2023 64.00 64.00 58.00 58.00 608,600 0
17-Apr-2023 60.00 61.00 57.00 60.00 1,424,300 0
14-Apr-2023 65.00 65.00 59.00 60.00 112,500 0
13-Apr-2023 68.00 68.00 58.00 60.00 760,400 0
12-Apr-2023 69.00 69.00 60.00 61.00 588,300 0
11-Apr-2023 70.00 70.00 59.00 61.00 907,000 0
10-Apr-2023 60.00 63.00 59.00 61.00 1,786,300 0
06-Apr-2023 65.00 65.00 60.00 61.00 1,063,900 0
05-Apr-2023 64.00 64.00 59.00 61.00 1,101,400 0
04-Apr-2023 61.00 64.00 59.00 61.00 4,483,800 0
03-Apr-2023 68.00 68.00 57.00 60.00 1,445,400 0
31-Mar-2023 65.00 65.00 54.00 58.00 753,500 0
30-Mar-2023 62.00 62.00 52.00 56.00 6,390,900 0
29-Mar-2023 57.00 57.00 52.00 53.00 1,227,100 0
28-Mar-2023 52.00 54.00 51.00 52.00 4,218,400 0
27-Mar-2023 56.00 56.00 51.00 52.00 1,067,700 0
24-Mar-2023 57.00 57.00 50.00 52.00 1,530,300 0
21-Mar-2023 57.00 57.00 50.00 53.00 1,742,600 0
20-Mar-2023 50.00 54.00 50.00 53.00 3,197,600 0
17-Mar-2023 53.00 54.00 53.00 53.00 1,655,100 0