Price History - OPMS

Kembali ke Company
Ticker: OPMS
Company: PT Optima Prima Metal Sinergi Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 60.00 60.00 56.00 56.00 4,321,800 0
15-Mar-2023 62.00 63.00 60.00 60.00 2,726,100 0
14-Mar-2023 72.00 72.00 64.00 64.00 2,127,000 0
13-Mar-2023 70.00 70.00 66.00 68.00 1,099,500 0
10-Mar-2023 74.00 74.00 68.00 70.00 588,500 0
09-Mar-2023 74.00 74.00 69.00 70.00 285,100 0
08-Mar-2023 69.00 73.00 68.00 70.00 1,397,200 0
07-Mar-2023 75.00 75.00 69.00 70.00 347,500 0
06-Mar-2023 70.00 70.00 69.00 70.00 394,600 0
03-Mar-2023 74.00 74.00 69.00 70.00 679,600 0
02-Mar-2023 74.00 74.00 68.00 71.00 1,054,700 0
01-Mar-2023 75.00 75.00 69.00 71.00 749,200 0
28-Feb-2023 73.00 73.00 69.00 71.00 634,300 0
27-Feb-2023 76.00 76.00 70.00 72.00 323,400 0
24-Feb-2023 76.00 76.00 69.00 72.00 1,222,000 0
23-Feb-2023 73.00 75.00 70.00 73.00 1,157,000 0
22-Feb-2023 79.00 79.00 71.00 73.00 5,564,500 0
21-Feb-2023 79.00 79.00 74.00 76.00 873,800 0
20-Feb-2023 78.00 79.00 76.00 76.00 2,527,100 0
17-Feb-2023 81.00 81.00 77.00 78.00 11,449,100 0
16-Feb-2023 85.00 85.00 77.00 78.00 9,126,300 0
15-Feb-2023 84.00 84.00 79.00 81.00 2,887,100 0
14-Feb-2023 84.00 84.00 77.00 80.00 866,700 0
13-Feb-2023 84.00 84.00 78.00 81.00 1,415,300 0
10-Feb-2023 88.00 88.00 80.00 82.00 1,019,600 0
09-Feb-2023 87.00 87.00 81.00 83.00 850,700 0
08-Feb-2023 86.00 86.00 81.00 83.00 1,056,000 0
07-Feb-2023 85.00 85.00 82.00 83.00 1,101,400 0
06-Feb-2023 84.00 85.00 82.00 84.00 952,600 0
03-Feb-2023 89.00 89.00 83.00 84.00 4,517,000 0
02-Feb-2023 85.00 94.00 83.00 85.00 24,091,900 0
01-Feb-2023 90.00 90.00 84.00 85.00 1,213,200 0
31-Jan-2023 83.00 88.00 82.00 85.00 12,806,000 0
30-Jan-2023 90.00 90.00 81.00 83.00 1,895,200 0
27-Jan-2023 89.00 89.00 83.00 83.00 834,900 0
26-Jan-2023 88.00 88.00 82.00 84.00 2,779,400 0
25-Jan-2023 89.00 89.00 83.00 83.00 3,174,600 0
24-Jan-2023 89.00 89.00 82.00 83.00 1,241,400 0
20-Jan-2023 89.00 89.00 84.00 85.00 580,400 0
19-Jan-2023 90.00 90.00 84.00 85.00 614,800 0
18-Jan-2023 85.00 87.00 83.00 85.00 1,561,200 0
17-Jan-2023 87.00 87.00 83.00 84.00 765,100 0
16-Jan-2023 84.00 86.00 83.00 86.00 699,200 0
13-Jan-2023 87.00 87.00 82.00 83.00 727,700 0
12-Jan-2023 81.00 87.00 79.00 82.00 3,676,600 0
11-Jan-2023 83.00 83.00 80.00 80.00 714,400 0
10-Jan-2023 85.00 85.00 81.00 82.00 1,360,000 0
09-Jan-2023 86.00 86.00 82.00 84.00 1,232,600 0
06-Jan-2023 89.00 89.00 82.00 84.00 1,325,400 0
05-Jan-2023 89.00 89.00 85.00 85.00 1,159,500 0
04-Jan-2023 92.00 92.00 88.00 88.00 1,470,800 0
03-Jan-2023 93.00 93.00 86.00 90.00 1,601,900 0
02-Jan-2023 90.00 91.00 87.00 90.00 1,923,200 0
30-Dec-2022 91.00 91.00 88.00 88.00 1,466,800 0