Price History - OLIV

Kembali ke Company
Ticker: OLIV
Company: PT Oscar Mitra Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
28-Aug-2023 15.00 16.00 15.00 15.00 938,300 0
25-Aug-2023 15.00 16.00 15.00 16.00 651,000 0
24-Aug-2023 15.00 16.00 15.00 16.00 2,335,100 0
23-Aug-2023 16.00 16.00 15.00 16.00 398,200 0
22-Aug-2023 16.00 16.00 15.00 16.00 457,500 0
21-Aug-2023 15.00 16.00 15.00 16.00 3,511,400 0
18-Aug-2023 15.00 16.00 15.00 16.00 172,700 0
16-Aug-2023 15.00 16.00 15.00 16.00 226,900 0
15-Aug-2023 16.00 16.00 15.00 16.00 116,900 0
14-Aug-2023 17.00 17.00 16.00 16.00 689,100 0
11-Aug-2023 17.00 17.00 16.00 17.00 63,900 0
10-Aug-2023 16.00 17.00 15.00 17.00 8,843,200 0
09-Aug-2023 14.00 16.00 14.00 16.00 7,190,800 0
08-Aug-2023 16.00 16.00 14.00 16.00 640,600 0
07-Aug-2023 15.00 16.00 14.00 15.00 5,113,500 0
04-Aug-2023 16.00 16.00 15.00 15.00 5,416,200 0
03-Aug-2023 15.00 16.00 15.00 16.00 328,900 0
02-Aug-2023 15.00 17.00 15.00 15.00 1,785,300 0
01-Aug-2023 17.00 17.00 16.00 16.00 1,315,800 0
31-Jul-2023 16.00 17.00 16.00 17.00 653,900 0
28-Jul-2023 17.00 17.00 16.00 16.00 293,500 0
27-Jul-2023 16.00 17.00 15.00 17.00 1,332,000 0
26-Jul-2023 16.00 16.00 15.00 16.00 398,400 0
25-Jul-2023 15.00 16.00 15.00 16.00 2,034,500 0
24-Jul-2023 17.00 17.00 16.00 16.00 2,947,400 0
21-Jul-2023 17.00 17.00 16.00 17.00 1,429,200 0
20-Jul-2023 17.00 17.00 16.00 17.00 1,391,200 0
18-Jul-2023 15.00 16.00 15.00 16.00 3,084,700 0
17-Jul-2023 16.00 17.00 15.00 15.00 3,574,700 0
14-Jul-2023 16.00 16.00 15.00 16.00 8,503,800 0
13-Jul-2023 16.00 17.00 16.00 16.00 8,388,000 0
12-Jul-2023 18.00 18.00 17.00 17.00 4,759,300 0
11-Jul-2023 19.00 19.00 17.00 18.00 12,185,200 0
10-Jul-2023 20.00 20.00 18.00 18.00 10,283,600 0
07-Jul-2023 20.00 20.00 19.00 19.00 153,800 0
06-Jul-2023 20.00 20.00 19.00 20.00 839,700 0
05-Jul-2023 20.00 20.00 18.00 20.00 4,985,600 0
04-Jul-2023 20.00 21.00 19.00 20.00 2,260,900 0
03-Jul-2023 20.00 21.00 19.00 21.00 3,854,300 0
27-Jun-2023 20.00 21.00 20.00 21.00 405,600 0
26-Jun-2023 20.00 21.00 19.00 21.00 1,099,200 0
23-Jun-2023 20.00 21.00 20.00 20.00 445,400 0
22-Jun-2023 21.00 21.00 20.00 21.00 400,800 0
21-Jun-2023 20.00 21.00 20.00 20.00 1,208,400 0
20-Jun-2023 21.00 21.00 20.00 21.00 132,400 0
19-Jun-2023 21.00 21.00 20.00 21.00 637,400 0
16-Jun-2023 21.00 21.00 19.00 21.00 464,400 0
15-Jun-2023 20.00 21.00 19.00 21.00 411,600 0
14-Jun-2023 19.00 21.00 19.00 21.00 194,900 0
13-Jun-2023 20.00 21.00 20.00 21.00 165,400 0
12-Jun-2023 20.00 21.00 20.00 21.00 221,000 0
09-Jun-2023 21.00 21.00 19.00 21.00 779,700 0
08-Jun-2023 21.00 21.00 20.00 21.00 234,200 0
07-Jun-2023 20.00 21.00 20.00 21.00 771,900 0
06-Jun-2023 21.00 21.00 19.00 21.00 1,629,300 0
05-Jun-2023 21.00 21.00 20.00 21.00 432,300 0
31-May-2023 21.00 21.00 20.00 21.00 496,900 0
30-May-2023 21.00 21.00 20.00 21.00 165,100 0
29-May-2023 22.00 22.00 20.00 21.00 831,100 0
26-May-2023 22.00 22.00 21.00 21.00 207,000 0
25-May-2023 22.00 22.00 21.00 22.00 1,330,300 0
24-May-2023 21.00 22.00 21.00 22.00 182,700 0
23-May-2023 22.00 22.00 21.00 22.00 685,800 0
22-May-2023 20.00 21.00 20.00 21.00 1,646,100 0
19-May-2023 21.00 22.00 20.00 20.00 1,523,000 0
17-May-2023 21.00 22.00 20.00 22.00 964,500 0
16-May-2023 21.00 22.00 20.00 21.00 1,446,500 0
15-May-2023 22.00 22.00 21.00 21.00 459,400 0
12-May-2023 21.00 22.00 20.00 21.00 3,493,400 0
11-May-2023 22.00 22.00 21.00 22.00 2,637,200 0
10-May-2023 21.00 23.00 21.00 22.00 4,649,500 0
09-May-2023 21.00 22.00 20.00 22.00 1,122,500 0
08-May-2023 21.00 22.00 20.00 21.00 1,090,100 0
05-May-2023 21.00 22.00 21.00 22.00 564,400 0
04-May-2023 21.00 22.00 21.00 21.00 302,200 0
03-May-2023 21.00 22.00 20.00 22.00 1,417,900 0
02-May-2023 21.00 22.00 20.00 22.00 1,505,100 0
28-Apr-2023 22.00 22.00 20.00 21.00 2,380,100 0
27-Apr-2023 22.00 22.00 21.00 22.00 260,800 0
26-Apr-2023 21.00 22.00 21.00 22.00 612,900 0
18-Apr-2023 22.00 22.00 21.00 22.00 144,500 0
17-Apr-2023 22.00 22.00 21.00 22.00 724,600 0
14-Apr-2023 22.00 22.00 21.00 22.00 674,600 0
13-Apr-2023 21.00 22.00 21.00 22.00 540,000 0
12-Apr-2023 22.00 23.00 21.00 21.00 5,556,900 0
11-Apr-2023 21.00 22.00 21.00 22.00 198,300 0
10-Apr-2023 22.00 23.00 20.00 21.00 4,357,700 0
06-Apr-2023 23.00 23.00 22.00 22.00 315,500 0
05-Apr-2023 23.00 23.00 22.00 23.00 617,600 0
04-Apr-2023 23.00 23.00 21.00 23.00 1,832,100 0
03-Apr-2023 23.00 23.00 22.00 22.00 740,200 0
31-Mar-2023 24.00 24.00 22.00 23.00 1,531,400 0
30-Mar-2023 24.00 24.00 23.00 24.00 1,610,200 0
29-Mar-2023 26.00 26.00 23.00 24.00 6,737,700 0
28-Mar-2023 22.00 24.00 22.00 24.00 7,773,900 0
27-Mar-2023 23.00 23.00 22.00 22.00 450,800 0
24-Mar-2023 22.00 23.00 22.00 22.00 455,100 0
21-Mar-2023 23.00 23.00 22.00 23.00 502,700 0
20-Mar-2023 23.00 23.00 22.00 23.00 322,300 0
17-Mar-2023 22.00 23.00 22.00 23.00 1,063,300 0