Price History - OLIV

Kembali ke Company
Ticker: OLIV
Company: PT Oscar Mitra Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
06-Feb-2025 24.00 24.00 22.00 24.00 3,043,900 0
05-Feb-2025 24.00 24.00 22.00 23.00 5,083,700 0
04-Feb-2025 23.00 24.00 21.00 22.00 12,995,700 0
03-Feb-2025 25.00 25.00 23.00 23.00 12,924,100 0
31-Jan-2025 26.00 26.00 24.00 25.00 20,384,700 0
30-Jan-2025 23.00 24.00 20.00 24.00 25,007,700 0
24-Jan-2025 20.00 22.00 19.00 22.00 15,964,500 0
23-Jan-2025 22.00 24.00 20.00 20.00 39,915,700 0
22-Jan-2025 26.00 26.00 22.00 22.00 44,945,100 0
21-Jan-2025 20.00 24.00 20.00 24.00 26,266,700 0
20-Jan-2025 22.00 22.00 22.00 22.00 7,959,600 0
17-Jan-2025 24.00 24.00 24.00 24.00 434,300 0
16-Jan-2025 30.00 30.00 26.00 26.00 41,993,200 0
15-Jan-2025 28.00 28.00 28.00 28.00 6,438,100 0
14-Jan-2025 26.00 26.00 26.00 26.00 2,731,100 0
13-Jan-2025 24.00 24.00 24.00 24.00 2,769,600 0
10-Jan-2025 22.00 22.00 21.00 22.00 76,765,900 0
09-Jan-2025 20.00 20.00 20.00 20.00 6,922,800 0
08-Jan-2025 19.00 19.00 19.00 19.00 331,800 0
07-Jan-2025 18.00 18.00 18.00 18.00 647,000 0
06-Jan-2025 17.00 17.00 17.00 17.00 770,400 0
03-Jan-2025 16.00 16.00 16.00 16.00 1,078,500 0
02-Jan-2025 15.00 15.00 15.00 15.00 1,187,000 0
30-Dec-2024 14.00 14.00 14.00 14.00 4,830,300 0
27-Dec-2024 13.00 13.00 13.00 13.00 9,716,600 0
24-Dec-2024 12.00 12.00 12.00 12.00 5,176,900 0
23-Dec-2024 11.00 11.00 10.00 11.00 14,445,500 0
20-Dec-2024 11.00 11.00 10.00 10.00 421,700 0
19-Dec-2024 10.00 11.00 10.00 11.00 6,795,200 0
18-Dec-2024 10.00 12.00 10.00 11.00 4,701,000 0
17-Dec-2024 12.00 12.00 11.00 11.00 3,688,800 0
16-Dec-2024 11.00 12.00 10.00 12.00 9,024,500 0
13-Dec-2024 11.00 11.00 10.00 11.00 1,192,600 0
12-Dec-2024 12.00 12.00 10.00 11.00 188,400 0
11-Dec-2024 11.00 11.00 10.00 11.00 548,200 0
10-Dec-2024 10.00 11.00 10.00 11.00 1,385,100 0
09-Dec-2024 10.00 11.00 10.00 11.00 1,088,200 0
06-Dec-2024 11.00 11.00 10.00 11.00 415,500 0
05-Dec-2024 11.00 11.00 10.00 10.00 1,503,000 0
04-Dec-2024 11.00 11.00 10.00 11.00 1,825,400 0
03-Dec-2024 11.00 11.00 10.00 11.00 1,691,100 0
02-Dec-2024 11.00 11.00 10.00 10.00 2,917,400 0
29-Nov-2024 12.00 12.00 11.00 11.00 6,935,600 0
28-Nov-2024 11.00 12.00 11.00 12.00 3,019,400 0
26-Nov-2024 12.00 12.00 11.00 12.00 2,050,400 0
25-Nov-2024 10.00 12.00 10.00 12.00 3,799,700 0
22-Nov-2024 11.00 12.00 10.00 11.00 1,753,400 0
21-Nov-2024 12.00 12.00 11.00 11.00 2,429,200 0
20-Nov-2024 12.00 13.00 11.00 11.00 117,759,900 0
19-Nov-2024 12.00 13.00 11.00 12.00 49,664,900 0
18-Nov-2024 13.00 13.00 12.00 12.00 10,263,600 0
15-Nov-2024 12.00 13.00 11.00 13.00 6,333,500 0
14-Nov-2024 12.00 14.00 12.00 12.00 79,291,100 0
13-Nov-2024 12.00 13.00 12.00 13.00 3,600,800 0
12-Nov-2024 11.00 13.00 11.00 13.00 5,837,500 0
11-Nov-2024 10.00 12.00 10.00 12.00 23,733,700 0
08-Nov-2024 11.00 11.00 10.00 11.00 223,300 0
07-Nov-2024 11.00 11.00 10.00 11.00 765,600 0
06-Nov-2024 11.00 11.00 10.00 11.00 775,800 0
05-Nov-2024 10.00 11.00 10.00 11.00 1,135,000 0
04-Nov-2024 11.00 11.00 10.00 10.00 3,165,300 0
01-Nov-2024 11.00 12.00 11.00 11.00 303,000 0
31-Oct-2024 11.00 12.00 11.00 12.00 216,200 0
30-Oct-2024 12.00 12.00 11.00 11.00 258,800 0
29-Oct-2024 12.00 12.00 11.00 12.00 1,909,100 0
28-Oct-2024 11.00 12.00 11.00 12.00 4,152,200 0
25-Oct-2024 11.00 12.00 11.00 12.00 393,900 0
24-Oct-2024 12.00 12.00 11.00 12.00 1,557,700 0
23-Oct-2024 12.00 12.00 11.00 12.00 403,300 0
22-Oct-2024 12.00 12.00 11.00 11.00 2,091,600 0
21-Oct-2024 11.00 12.00 11.00 12.00 2,729,700 0
18-Oct-2024 11.00 12.00 11.00 12.00 124,700 0
17-Oct-2024 12.00 12.00 11.00 11.00 112,700 0
16-Oct-2024 11.00 12.00 11.00 12.00 10,898,900 0
15-Oct-2024 11.00 12.00 11.00 12.00 590,700 0
14-Oct-2024 12.00 12.00 11.00 12.00 150,400 0
11-Oct-2024 12.00 12.00 11.00 12.00 1,991,100 0
10-Oct-2024 12.00 12.00 11.00 12.00 429,600 0
09-Oct-2024 11.00 12.00 11.00 12.00 1,231,100 0
08-Oct-2024 12.00 12.00 11.00 11.00 1,919,300 0
07-Oct-2024 12.00 12.00 11.00 12.00 322,500 0
04-Oct-2024 12.00 12.00 11.00 12.00 475,900 0
03-Oct-2024 12.00 12.00 11.00 12.00 770,700 0
02-Oct-2024 13.00 13.00 12.00 12.00 1,038,400 0
01-Oct-2024 12.00 13.00 11.00 13.00 2,181,300 0
30-Sep-2024 13.00 13.00 12.00 12.00 1,946,600 0
27-Sep-2024 12.00 13.00 11.00 13.00 4,089,100 0
26-Sep-2024 13.00 13.00 11.00 12.00 3,212,000 0
25-Sep-2024 13.00 13.00 12.00 12.00 3,631,000 0
24-Sep-2024 12.00 13.00 12.00 13.00 6,362,600 0
23-Sep-2024 12.00 13.00 11.00 12.00 12,546,200 0
20-Sep-2024 12.00 13.00 11.00 12.00 16,713,000 0
19-Sep-2024 11.00 12.00 11.00 12.00 6,138,900 0
18-Sep-2024 10.00 11.00 10.00 11.00 23,887,400 0
17-Sep-2024 10.00 10.00 9.00 10.00 17,433,500 0
13-Sep-2024 10.00 10.00 9.00 9.00 1,528,100 0
12-Sep-2024 9.00 10.00 9.00 9.00 2,276,000 0
11-Sep-2024 9.00 10.00 9.00 10.00 1,361,800 0
10-Sep-2024 9.00 10.00 9.00 10.00 1,638,400 0
09-Sep-2024 9.00 10.00 8.00 9.00 5,211,500 0