Price History - OLIV

Kembali ke Company
Ticker: OLIV
Company: PT Oscar Mitra Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
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
18-May-2026 56.00 60.00 55.00 56.00 8,328,200 0
15-May-2026 57.00 57.00 57.00 57.00 0 0
14-May-2026 57.00 57.00 57.00 57.00 0 0
13-May-2026 55.00 58.00 55.00 57.00 2,628,000 0
12-May-2026 56.00 59.00 56.00 57.00 3,557,400 0
11-May-2026 57.00 59.00 56.00 57.00 3,653,900 0
08-May-2026 59.00 59.00 57.00 57.00 2,763,300 0
07-May-2026 59.00 60.00 57.00 58.00 3,179,200 0
06-May-2026 58.00 59.00 57.00 59.00 5,492,500 0
05-May-2026 57.00 59.00 56.00 57.00 8,037,500 0
04-May-2026 57.00 58.00 57.00 57.00 2,227,700 0
30-Apr-2026 58.00 58.00 56.00 57.00 3,690,900 0
29-Apr-2026 59.00 61.00 57.00 57.00 4,060,700 0
28-Apr-2026 56.00 59.00 55.00 59.00 4,904,900 0
27-Apr-2026 56.00 58.00 55.00 56.00 2,707,900 0
24-Apr-2026 59.00 60.00 55.00 57.00 14,280,100 0
23-Apr-2026 60.00 60.00 58.00 58.00 10,690,500 0
22-Apr-2026 60.00 61.00 57.00 59.00 8,477,100 0
21-Apr-2026 58.00 60.00 57.00 60.00 4,774,900 0
20-Apr-2026 60.00 61.00 56.00 58.00 5,349,000 0
17-Apr-2026 61.00 65.00 58.00 59.00 11,602,500 0
16-Apr-2026 55.00 61.00 55.00 61.00 15,050,100 0
15-Apr-2026 56.00 57.00 55.00 56.00 4,116,700 0
14-Apr-2026 57.00 58.00 55.00 56.00 1,973,600 0
13-Apr-2026 56.00 59.00 55.00 57.00 6,996,300 0
10-Apr-2026 54.00 58.00 54.00 56.00 12,371,200 0
09-Apr-2026 53.00 55.00 52.00 54.00 1,851,900 0
08-Apr-2026 53.00 55.00 51.00 54.00 4,812,400 0
07-Apr-2026 55.00 55.00 51.00 53.00 3,959,000 0
06-Apr-2026 55.00 56.00 53.00 54.00 2,522,700 0
02-Apr-2026 60.00 62.00 54.00 54.00 9,985,600 0
01-Apr-2026 60.00 62.00 59.00 60.00 3,034,500 0
31-Mar-2026 62.00 64.00 60.00 60.00 4,859,800 0
30-Mar-2026 63.00 67.00 58.00 63.00 8,306,800 0
27-Mar-2026 59.00 64.00 58.00 64.00 14,680,700 0
26-Mar-2026 61.00 61.00 57.00 59.00 10,436,000 0
25-Mar-2026 55.00 61.00 54.00 58.00 10,093,300 0
17-Mar-2026 54.00 57.00 53.00 56.00 6,474,000 0
16-Mar-2026 52.00 55.00 52.00 53.00 4,980,000 0
13-Mar-2026 51.00 55.00 51.00 52.00 7,922,100 0
12-Mar-2026 52.00 53.00 51.00 52.00 3,162,000 0
11-Mar-2026 52.00 55.00 51.00 53.00 8,515,400 0
10-Mar-2026 53.00 54.00 50.00 51.00 2,659,400 0
09-Mar-2026 51.00 54.00 46.00 53.00 6,531,500 0
06-Mar-2026 51.00 53.00 47.00 51.00 2,729,000 0
05-Mar-2026 54.00 57.00 51.00 52.00 11,923,400 0