Price History - OLIV

Kembali ke Company
Ticker: OLIV
Company: PT Oscar Mitra Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
09-Oct-2026 49.00 51.00 48.00 50.00 3,020,200 0
08-Oct-2026 50.00 50.00 48.00 49.00 8,800,500 0
07-Oct-2026 50.00 52.00 49.00 50.00 5,635,600 0
06-Oct-2026 48.00 53.00 48.00 51.00 6,167,600 0
05-Oct-2026 47.00 50.00 47.00 50.00 2,651,300 0
02-Oct-2026 48.00 49.00 46.00 48.00 5,212,100 0
01-Oct-2026 48.00 50.00 47.00 48.00 4,076,800 0
30-Sep-2026 49.00 51.00 46.00 48.00 7,972,200 0
29-Sep-2026 49.00 50.00 46.00 49.00 11,069,400 0
28-Sep-2026 53.00 56.00 48.00 49.00 12,900,100 0
25-Sep-2026 52.00 57.00 51.00 53.00 14,711,700 0
24-Sep-2026 55.00 55.00 51.00 52.00 6,421,400 0
23-Sep-2026 53.00 55.00 52.00 54.00 3,893,500 0
22-Sep-2026 56.00 57.00 53.00 53.00 13,964,500 0
21-Sep-2026 59.00 61.00 54.00 56.00 15,600,600 0
18-Sep-2026 59.00 59.00 55.00 56.00 7,288,100 0
17-Sep-2026 57.00 58.00 54.00 57.00 14,599,700 0
16-Sep-2026 63.00 63.00 57.00 57.00 72,179,800 0
15-Sep-2026 66.00 72.00 62.00 63.00 23,892,600 0
14-Sep-2026 55.00 66.00 55.00 66.00 45,932,000 0
11-Sep-2026 61.00 65.00 58.00 60.00 22,589,300 0
10-Sep-2026 72.00 75.00 63.00 63.00 148,577,000 0
09-Sep-2026 69.00 69.00 65.00 69.00 27,568,700 0
08-Sep-2026 58.00 63.00 58.00 63.00 28,808,300 0
07-Sep-2026 57.00 58.00 50.00 58.00 57,403,700 0
04-Sep-2026 52.00 53.00 50.00 53.00 16,571,700 0
03-Sep-2026 45.00 49.00 45.00 49.00 17,593,200 0
02-Sep-2026 47.00 47.00 45.00 45.00 5,840,100 0
01-Sep-2026 48.00 48.00 45.00 46.00 7,658,400 0
31-Aug-2026 49.00 49.00 45.00 47.00 8,735,700 0
28-Aug-2026 45.00 47.00 45.00 46.00 5,608,200 0
27-Aug-2026 46.00 47.00 44.00 46.00 7,460,400 0
26-Aug-2026 47.00 50.00 45.00 46.00 13,785,000 0
24-Aug-2026 47.00 47.00 44.00 46.00 9,198,000 0
21-Aug-2026 48.00 49.00 46.00 47.00 6,738,500 0
20-Aug-2026 50.00 50.00 47.00 48.00 2,024,900 0
19-Aug-2026 49.00 51.00 47.00 49.00 3,849,700 0
18-Aug-2026 47.00 49.00 45.00 48.00 2,603,000 0
14-Aug-2026 48.00 49.00 46.00 47.00 1,977,100 0
13-Aug-2026 49.00 49.00 46.00 48.00 3,532,100 0
12-Aug-2026 49.00 49.00 48.00 48.00 1,348,400 0
11-Aug-2026 48.00 50.00 48.00 49.00 3,523,900 0
10-Aug-2026 49.00 50.00 48.00 49.00 3,230,300 0
07-Aug-2026 50.00 50.00 48.00 49.00 4,733,600 0
06-Aug-2026 50.00 51.00 49.00 50.00 2,320,600 0
05-Aug-2026 49.00 50.00 49.00 50.00 1,363,800 0
04-Aug-2026 51.00 53.00 49.00 50.00 6,115,600 0
03-Aug-2026 51.00 51.00 49.00 50.00 4,540,600 0
31-Jul-2026 50.00 51.00 50.00 51.00 596,100 0
30-Jul-2026 50.00 52.00 49.00 51.00 2,012,500 0
29-Jul-2026 50.00 52.00 49.00 51.00 3,252,800 0
28-Jul-2026 49.00 52.00 48.00 51.00 4,246,200 0
27-Jul-2026 51.00 52.00 49.00 49.00 3,106,600 0
24-Jul-2026 51.00 53.00 50.00 51.00 7,531,800 0
23-Jul-2026 53.00 53.00 50.00 50.00 7,887,400 0
22-Jul-2026 50.00 52.00 49.00 52.00 6,580,900 0
21-Jul-2026 50.00 50.00 48.00 50.00 2,842,000 0
20-Jul-2026 50.00 51.00 49.00 50.00 1,141,200 0
17-Jul-2026 49.00 50.00 47.00 49.00 4,743,100 0
16-Jul-2026 50.00 51.00 47.00 49.00 3,222,200 0
15-Jul-2026 51.00 51.00 48.00 50.00 2,727,500 0
14-Jul-2026 49.00 52.00 49.00 50.00 3,578,700 0
13-Jul-2026 49.00 50.00 48.00 49.00 852,900 0
10-Jul-2026 50.00 50.00 48.00 50.00 1,945,500 0
09-Jul-2026 49.00 51.00 48.00 50.00 1,030,600 0
08-Jul-2026 50.00 50.00 49.00 50.00 87,900 0
07-Jul-2026 49.00 51.00 49.00 50.00 504,700 0
06-Jul-2026 51.00 51.00 47.00 50.00 3,418,600 0
03-Jul-2026 50.00 51.00 49.00 51.00 269,100 0
02-Jul-2026 48.00 53.00 48.00 50.00 2,792,200 0
01-Jul-2026 49.00 50.00 48.00 50.00 1,794,700 0
30-Jun-2026 52.00 53.00 48.00 50.00 921,900 0
29-Jun-2026 49.00 52.00 49.00 51.00 1,653,400 0
26-Jun-2026 52.00 52.00 48.00 51.00 745,400 0
25-Jun-2026 49.00 52.00 47.00 52.00 3,016,500 0
24-Jun-2026 51.00 53.00 46.00 48.00 5,796,700 0
23-Jun-2026 53.00 53.00 50.00 51.00 3,265,500 0
22-Jun-2026 52.00 53.00 51.00 52.00 1,343,300 0
19-Jun-2026 54.00 54.00 51.00 51.00 4,813,800 0
18-Jun-2026 50.00 55.00 49.00 54.00 8,082,400 0
17-Jun-2026 50.00 51.00 48.00 51.00 1,480,600 0
15-Jun-2026 54.00 54.00 49.00 50.00 4,449,800 0
12-Jun-2026 57.00 57.00 50.00 51.00 3,746,200 0
11-Jun-2026 50.00 54.00 48.00 52.00 5,724,600 0
10-Jun-2026 55.00 55.00 48.00 50.00 1,619,000 0
09-Jun-2026 45.00 51.00 44.00 50.00 5,925,100 0
08-Jun-2026 49.00 51.00 45.00 48.00 8,237,300 0
05-Jun-2026 48.00 50.00 46.00 49.00 3,767,700 0
04-Jun-2026 51.00 54.00 45.00 48.00 8,596,400 0
03-Jun-2026 51.00 53.00 48.00 50.00 4,090,900 0
02-Jun-2026 59.00 59.00 51.00 51.00 4,853,700 0
29-May-2026 53.00 55.00 50.00 54.00 7,853,100 0
28-May-2026 54.00 54.00 54.00 54.00 0 0
27-May-2026 54.00 54.00 54.00 54.00 0 0
26-May-2026 53.00 54.00 52.00 54.00 3,042,200 0
25-May-2026 55.00 57.00 50.00 54.00 1,046,700 0
22-May-2026 51.00 55.00 47.00 55.00 4,740,900 0
21-May-2026 53.00 53.00 47.00 50.00 5,758,700 0
20-May-2026 54.00 55.00 50.00 52.00 6,837,400 0
19-May-2026 58.00 58.00 53.00 55.00 3,919,900 0