Price History - OLIV

Kembali ke Company
Ticker: OLIV
Company: PT Oscar Mitra Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
10-Aug-2022 87.00 88.00 79.00 79.00 38,796,300 0
09-Aug-2022 87.00 92.00 86.00 87.00 15,373,500 0
08-Aug-2022 90.00 92.00 86.00 87.00 11,526,300 0
05-Aug-2022 90.00 93.00 89.00 91.00 10,627,600 0
04-Aug-2022 89.00 95.00 89.00 91.00 29,829,900 0
03-Aug-2022 100.00 100.00 90.00 90.00 56,270,600 0
02-Aug-2022 100.00 100.00 100.00 100.00 43,899,500 0
01-Aug-2022 123.00 124.00 111.00 111.00 89,772,800 0
29-Jul-2022 126.00 126.00 111.00 123.00 122,166,800 0
28-Jul-2022 120.00 123.00 112.00 123.00 131,338,400 0
27-Jul-2022 103.00 112.00 103.00 112.00 45,049,900 0
26-Jul-2022 102.00 102.00 96.00 102.00 31,513,300 0
25-Jul-2022 89.00 93.00 87.00 93.00 29,412,900 0
22-Jul-2022 84.00 85.00 80.00 85.00 401,500 0
21-Jul-2022 84.00 86.00 83.00 84.00 271,800 0
20-Jul-2022 86.00 86.00 81.00 84.00 764,500 0
19-Jul-2022 81.00 90.00 81.00 88.00 1,852,000 0
18-Jul-2022 101.00 101.00 90.00 90.00 1,891,000 0
15-Jul-2022 100.00 101.00 100.00 100.00 208,100 0
14-Jul-2022 101.00 101.00 100.00 101.00 390,600 0
13-Jul-2022 100.00 101.00 100.00 101.00 625,400 0
12-Jul-2022 101.00 101.00 100.00 100.00 2,726,700 0
11-Jul-2022 100.00 101.00 100.00 100.00 514,200 0
08-Jul-2022 101.00 101.00 100.00 101.00 1,786,500 0
07-Jul-2022 100.00 101.00 100.00 101.00 488,300 0
06-Jul-2022 100.00 102.00 100.00 100.00 654,600 0
05-Jul-2022 101.00 101.00 100.00 100.00 1,401,500 0
04-Jul-2022 101.00 104.00 100.00 101.00 4,497,600 0
01-Jul-2022 101.00 102.00 100.00 100.00 1,631,300 0
30-Jun-2022 102.00 102.00 101.00 101.00 867,300 0
29-Jun-2022 101.00 102.00 100.00 102.00 257,600 0
28-Jun-2022 100.00 102.00 100.00 101.00 519,700 0
27-Jun-2022 101.00 102.00 100.00 100.00 1,437,200 0
24-Jun-2022 101.00 102.00 101.00 101.00 230,900 0
23-Jun-2022 101.00 102.00 101.00 101.00 1,087,400 0
22-Jun-2022 101.00 102.00 101.00 101.00 854,100 0
21-Jun-2022 101.00 102.00 101.00 101.00 495,900 0
20-Jun-2022 101.00 102.00 101.00 102.00 1,085,300 0
17-Jun-2022 102.00 102.00 101.00 101.00 604,000 0
16-Jun-2022 103.00 103.00 101.00 101.00 967,900 0
15-Jun-2022 103.00 103.00 100.00 103.00 2,952,000 0
14-Jun-2022 101.00 104.00 101.00 103.00 3,825,900 0
13-Jun-2022 101.00 103.00 100.00 101.00 2,166,700 0
10-Jun-2022 102.00 102.00 100.00 101.00 1,143,200 0
09-Jun-2022 101.00 102.00 100.00 102.00 1,033,000 0
08-Jun-2022 101.00 102.00 100.00 101.00 1,441,800 0
07-Jun-2022 100.00 102.00 100.00 101.00 5,791,900 0
06-Jun-2022 101.00 102.00 100.00 100.00 1,869,400 0
03-Jun-2022 100.00 102.00 100.00 101.00 3,580,000 0
02-Jun-2022 100.00 101.00 100.00 100.00 3,208,000 0
31-May-2022 100.00 102.00 100.00 100.00 3,277,900 0
30-May-2022 100.00 101.00 100.00 100.00 3,672,400 0
27-May-2022 101.00 102.00 100.00 100.00 3,352,400 0
25-May-2022 100.00 105.00 100.00 101.00 13,801,500 0
24-May-2022 100.00 101.00 100.00 100.00 5,758,200 0
23-May-2022 101.00 101.00 100.00 100.00 11,457,500 0
20-May-2022 100.00 103.00 100.00 101.00 13,429,200 0
19-May-2022 100.00 101.00 100.00 100.00 14,980,100 0
18-May-2022 101.00 101.00 100.00 100.00 59,890,400 0
17-May-2022 110.00 110.00 100.00 101.00 324,042,700 0