Price History - OLIV

Kembali ke Company
Ticker: OLIV
Company: PT Oscar Mitra Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
19-Jan-2024 9.00 9.00 8.00 9.00 547,200 0
18-Jan-2024 9.00 9.00 8.00 8.00 289,700 0
17-Jan-2024 9.00 9.00 8.00 9.00 91,400 0
16-Jan-2024 8.00 9.00 8.00 9.00 882,400 0
15-Jan-2024 9.00 9.00 9.00 9.00 0 0
12-Jan-2024 9.00 9.00 8.00 9.00 211,500 0
11-Jan-2024 9.00 9.00 8.00 9.00 410,300 0
10-Jan-2024 9.00 9.00 8.00 9.00 1,632,400 0
09-Jan-2024 9.00 9.00 8.00 9.00 1,036,700 0
08-Jan-2024 9.00 9.00 8.00 9.00 1,503,300 0
05-Jan-2024 9.00 9.00 8.00 9.00 752,400 0
04-Jan-2024 9.00 9.00 8.00 9.00 10,049,900 0
03-Jan-2024 9.00 9.00 8.00 9.00 1,337,800 0
02-Jan-2024 8.00 9.00 8.00 9.00 1,836,300 0
29-Dec-2023 8.00 9.00 8.00 9.00 358,600 0
28-Dec-2023 9.00 9.00 8.00 9.00 812,100 0
27-Dec-2023 9.00 9.00 8.00 9.00 1,825,000 0
22-Dec-2023 8.00 9.00 8.00 9.00 8,275,500 0
21-Dec-2023 7.00 8.00 7.00 8.00 8,210,000 0
20-Dec-2023 6.00 8.00 6.00 7.00 5,160,000 0
19-Dec-2023 7.00 8.00 7.00 7.00 16,679,000 0
18-Dec-2023 9.00 9.00 8.00 8.00 13,018,000 0
15-Dec-2023 9.00 9.00 8.00 9.00 1,498,100 0
14-Dec-2023 9.00 9.00 8.00 9.00 588,100 0
13-Dec-2023 8.00 9.00 8.00 9.00 1,755,500 0
12-Dec-2023 9.00 9.00 8.00 9.00 3,034,300 0
11-Dec-2023 10.00 10.00 9.00 9.00 17,111,200 0
08-Dec-2023 11.00 11.00 9.00 10.00 764,500 0
07-Dec-2023 10.00 11.00 9.00 10.00 2,825,600 0
06-Dec-2023 11.00 11.00 10.00 10.00 4,909,500 0
05-Dec-2023 11.00 11.00 10.00 10.00 1,367,100 0
04-Dec-2023 9.00 11.00 9.00 11.00 991,000 0
01-Dec-2023 11.00 11.00 10.00 10.00 14,816,200 0
30-Nov-2023 12.00 12.00 11.00 11.00 4,223,800 0
29-Nov-2023 12.00 12.00 11.00 12.00 101,200 0
28-Nov-2023 12.00 12.00 11.00 12.00 66,700 0
27-Nov-2023 12.00 12.00 11.00 12.00 242,400 0
24-Nov-2023 11.00 12.00 11.00 12.00 276,400 0
23-Nov-2023 11.00 12.00 11.00 12.00 224,900 0
22-Nov-2023 11.00 12.00 11.00 11.00 596,700 0
21-Nov-2023 11.00 12.00 11.00 11.00 379,300 0
20-Nov-2023 11.00 13.00 11.00 12.00 280,500 0
17-Nov-2023 13.00 13.00 11.00 12.00 766,200 0
16-Nov-2023 13.00 13.00 12.00 12.00 226,800 0
15-Nov-2023 11.00 13.00 11.00 13.00 253,900 0
14-Nov-2023 12.00 13.00 11.00 12.00 280,300 0
13-Nov-2023 12.00 13.00 11.00 12.00 213,100 0
10-Nov-2023 12.00 13.00 11.00 12.00 106,600 0
09-Nov-2023 12.00 13.00 11.00 12.00 5,405,400 0
08-Nov-2023 13.00 13.00 12.00 12.00 286,300 0
07-Nov-2023 12.00 13.00 12.00 13.00 394,500 0
06-Nov-2023 12.00 13.00 12.00 13.00 415,200 0
03-Nov-2023 12.00 13.00 11.00 12.00 1,201,500 0
02-Nov-2023 12.00 12.00 11.00 12.00 2,417,400 0
01-Nov-2023 13.00 13.00 11.00 11.00 670,100 0
31-Oct-2023 12.00 12.00 11.00 12.00 4,409,400 0
30-Oct-2023 12.00 12.00 11.00 11.00 518,800 0
27-Oct-2023 12.00 12.00 11.00 12.00 1,564,500 0
26-Oct-2023 12.00 12.00 11.00 12.00 6,844,400 0
25-Oct-2023 12.00 12.00 11.00 12.00 400,400 0
24-Oct-2023 12.00 12.00 11.00 12.00 1,907,600 0
23-Oct-2023 13.00 13.00 12.00 12.00 6,370,000 0
20-Oct-2023 13.00 13.00 12.00 13.00 132,800 0
19-Oct-2023 13.00 13.00 12.00 13.00 2,951,800 0
18-Oct-2023 13.00 13.00 12.00 13.00 1,397,800 0
17-Oct-2023 13.00 13.00 12.00 13.00 345,900 0
16-Oct-2023 13.00 13.00 12.00 13.00 2,096,500 0
13-Oct-2023 12.00 13.00 12.00 12.00 1,178,800 0
12-Oct-2023 13.00 13.00 12.00 12.00 1,119,300 0
11-Oct-2023 12.00 13.00 12.00 13.00 74,400 0
10-Oct-2023 13.00 13.00 12.00 13.00 1,506,900 0
09-Oct-2023 14.00 14.00 12.00 13.00 301,600 0
06-Oct-2023 14.00 14.00 13.00 13.00 640,800 0
05-Oct-2023 14.00 14.00 12.00 14.00 389,700 0
04-Oct-2023 12.00 14.00 12.00 13.00 5,675,100 0
03-Oct-2023 13.00 14.00 12.00 13.00 3,012,700 0
02-Oct-2023 14.00 14.00 13.00 13.00 14,264,500 0
29-Sep-2023 14.00 14.00 13.00 14.00 536,600 0
27-Sep-2023 13.00 14.00 13.00 14.00 2,304,300 0
26-Sep-2023 14.00 14.00 13.00 14.00 1,298,100 0
25-Sep-2023 14.00 14.00 13.00 13.00 699,700 0
22-Sep-2023 14.00 15.00 13.00 14.00 3,997,900 0
21-Sep-2023 15.00 15.00 13.00 14.00 621,200 0
20-Sep-2023 13.00 15.00 13.00 14.00 1,903,600 0
19-Sep-2023 13.00 15.00 13.00 14.00 6,431,300 0
18-Sep-2023 13.00 14.00 13.00 14.00 16,499,800 0
15-Sep-2023 14.00 14.00 13.00 13.00 5,048,800 0
14-Sep-2023 15.00 15.00 13.00 14.00 3,551,400 0
13-Sep-2023 15.00 16.00 14.00 14.00 11,681,300 0
12-Sep-2023 15.00 15.00 14.00 15.00 14,888,800 0
11-Sep-2023 13.00 14.00 13.00 14.00 13,604,500 0
08-Sep-2023 14.00 14.00 13.00 13.00 1,624,000 0
07-Sep-2023 15.00 15.00 13.00 14.00 5,514,100 0
06-Sep-2023 15.00 16.00 14.00 14.00 19,498,400 0
05-Sep-2023 15.00 16.00 15.00 15.00 7,344,400 0
04-Sep-2023 14.00 15.00 14.00 15.00 28,456,000 0
01-Sep-2023 14.00 16.00 14.00 14.00 4,279,700 0
31-Aug-2023 15.00 16.00 15.00 15.00 10,807,400 0
30-Aug-2023 16.00 16.00 15.00 16.00 1,213,700 0
29-Aug-2023 16.00 16.00 15.00 16.00 755,000 0