Price History - OLIV

Kembali ke Company
Ticker: OLIV
Company: PT Oscar Mitra Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
29-Dec-2022 26.00 27.00 25.00 27.00 3,944,200 0
28-Dec-2022 30.00 30.00 26.00 26.00 20,309,300 0
27-Dec-2022 28.00 28.00 26.00 28.00 20,847,400 0
26-Dec-2022 24.00 26.00 24.00 26.00 5,781,600 0
23-Dec-2022 24.00 25.00 24.00 24.00 2,045,300 0
22-Dec-2022 25.00 25.00 24.00 24.00 1,946,900 0
21-Dec-2022 25.00 25.00 23.00 25.00 9,532,200 0
20-Dec-2022 26.00 26.00 24.00 25.00 13,121,400 0
19-Dec-2022 27.00 27.00 25.00 26.00 5,177,500 0
16-Dec-2022 28.00 28.00 26.00 27.00 1,607,400 0
15-Dec-2022 26.00 27.00 24.00 27.00 29,089,900 0
14-Dec-2022 27.00 27.00 25.00 25.00 4,144,400 0
13-Dec-2022 27.00 27.00 26.00 27.00 3,395,700 0
12-Dec-2022 27.00 27.00 26.00 27.00 793,700 0
09-Dec-2022 27.00 27.00 26.00 27.00 1,462,300 0
08-Dec-2022 28.00 28.00 26.00 27.00 4,807,600 0
07-Dec-2022 33.00 33.00 27.00 28.00 84,911,700 0
06-Dec-2022 29.00 30.00 29.00 30.00 16,957,100 0
05-Dec-2022 29.00 29.00 26.00 28.00 11,602,600 0
02-Dec-2022 28.00 29.00 27.00 27.00 1,619,300 0
01-Dec-2022 29.00 29.00 27.00 28.00 11,276,200 0
30-Nov-2022 28.00 29.00 27.00 29.00 3,073,200 0
29-Nov-2022 28.00 29.00 27.00 28.00 5,861,400 0
28-Nov-2022 29.00 29.00 28.00 28.00 2,476,200 0
25-Nov-2022 29.00 29.00 28.00 29.00 2,091,000 0
24-Nov-2022 29.00 30.00 29.00 29.00 1,630,000 0
23-Nov-2022 30.00 30.00 28.00 29.00 2,184,900 0
22-Nov-2022 29.00 30.00 29.00 30.00 3,538,200 0
21-Nov-2022 29.00 30.00 28.00 29.00 6,623,000 0
18-Nov-2022 30.00 31.00 29.00 29.00 2,311,000 0
17-Nov-2022 30.00 31.00 29.00 31.00 1,781,900 0
16-Nov-2022 31.00 31.00 29.00 30.00 2,448,200 0
15-Nov-2022 30.00 31.00 29.00 31.00 3,559,000 0
14-Nov-2022 30.00 31.00 29.00 30.00 4,512,500 0
11-Nov-2022 31.00 31.00 29.00 30.00 2,481,400 0
10-Nov-2022 30.00 31.00 30.00 31.00 1,517,600 0
09-Nov-2022 31.00 33.00 29.00 30.00 24,128,700 0
08-Nov-2022 30.00 31.00 30.00 31.00 4,422,200 0
07-Nov-2022 31.00 31.00 29.00 30.00 7,622,900 0
04-Nov-2022 30.00 31.00 30.00 31.00 2,305,600 0
03-Nov-2022 31.00 32.00 30.00 30.00 8,992,100 0
02-Nov-2022 31.00 32.00 30.00 30.00 1,545,700 0
01-Nov-2022 31.00 32.00 30.00 31.00 3,092,000 0
31-Oct-2022 31.00 32.00 30.00 31.00 2,815,000 0
28-Oct-2022 31.00 32.00 30.00 31.00 4,112,400 0
27-Oct-2022 31.00 32.00 30.00 31.00 2,733,700 0
26-Oct-2022 32.00 32.00 30.00 31.00 9,812,000 0
25-Oct-2022 31.00 32.00 31.00 32.00 4,508,400 0
24-Oct-2022 35.00 36.00 30.00 31.00 35,652,300 0
21-Oct-2022 30.00 33.00 30.00 33.00 53,546,100 0
20-Oct-2022 31.00 31.00 30.00 30.00 1,245,400 0
19-Oct-2022 31.00 32.00 30.00 30.00 3,421,200 0
18-Oct-2022 31.00 32.00 30.00 31.00 862,200 0
17-Oct-2022 31.00 32.00 30.00 31.00 5,761,100 0
14-Oct-2022 31.00 32.00 31.00 32.00 5,152,800 0
13-Oct-2022 31.00 32.00 31.00 31.00 7,731,600 0
12-Oct-2022 32.00 32.00 30.00 32.00 7,922,500 0
11-Oct-2022 31.00 33.00 31.00 32.00 9,946,200 0
10-Oct-2022 33.00 33.00 31.00 31.00 5,366,800 0
07-Oct-2022 32.00 33.00 32.00 32.00 2,872,100 0
06-Oct-2022 33.00 33.00 31.00 32.00 9,224,300 0
05-Oct-2022 32.00 33.00 32.00 32.00 3,940,700 0
04-Oct-2022 34.00 34.00 32.00 32.00 7,483,500 0
03-Oct-2022 33.00 34.00 32.00 34.00 5,221,300 0
30-Sep-2022 33.00 35.00 29.00 33.00 40,903,800 0
29-Sep-2022 33.00 34.00 32.00 32.00 4,596,700 0
28-Sep-2022 33.00 34.00 32.00 33.00 8,907,300 0
27-Sep-2022 34.00 34.00 32.00 33.00 11,511,800 0
26-Sep-2022 35.00 35.00 33.00 33.00 13,131,600 0
23-Sep-2022 34.00 35.00 33.00 34.00 14,260,700 0
22-Sep-2022 35.00 35.00 34.00 34.00 5,759,600 0
21-Sep-2022 34.00 36.00 33.00 35.00 15,071,100 0
20-Sep-2022 34.00 35.00 33.00 33.00 4,868,400 0
19-Sep-2022 35.00 36.00 34.00 34.00 5,395,700 0
16-Sep-2022 35.00 36.00 35.00 35.00 10,049,100 0
15-Sep-2022 36.00 37.00 34.00 36.00 22,127,600 0
14-Sep-2022 36.00 36.00 34.00 36.00 11,984,600 0
13-Sep-2022 36.00 36.00 35.00 36.00 8,230,100 0
12-Sep-2022 36.00 37.00 35.00 35.00 9,867,900 0
09-Sep-2022 38.00 38.00 35.00 36.00 13,338,500 0
08-Sep-2022 39.00 40.00 36.00 37.00 89,545,900 0
07-Sep-2022 34.00 37.00 33.00 37.00 70,925,900 0
06-Sep-2022 33.00 34.00 32.00 34.00 16,636,700 0
05-Sep-2022 35.00 35.00 32.00 33.00 63,194,900 0
02-Sep-2022 34.00 35.00 33.00 34.00 21,049,000 0
01-Sep-2022 36.00 38.00 34.00 35.00 56,881,000 0
31-Aug-2022 39.00 40.00 36.00 36.00 76,405,600 0
30-Aug-2022 38.00 40.00 38.00 39.00 104,417,900 0
29-Aug-2022 37.00 37.00 34.00 37.00 114,618,400 0
26-Aug-2022 31.00 34.00 28.00 34.00 219,248,000 0
25-Aug-2022 34.00 34.00 31.00 31.00 67,831,200 0
24-Aug-2022 37.00 39.00 34.00 34.00 112,745,100 0
23-Aug-2022 38.00 45.00 37.00 37.00 172,056,600 0
22-Aug-2022 45.00 45.00 41.00 41.00 48,797,200 0
19-Aug-2022 45.00 48.00 45.00 45.00 59,314,000 0
18-Aug-2022 49.00 50.00 49.00 49.00 61,258,600 0
16-Aug-2022 54.00 54.00 54.00 54.00 50,793,500 0
15-Aug-2022 59.00 60.00 59.00 59.00 43,316,700 0
12-Aug-2022 65.00 65.00 65.00 65.00 21,404,700 0
11-Aug-2022 78.00 79.00 72.00 72.00 39,474,700 0