Price History - OLIV

Kembali ke Company
Ticker: OLIV
Company: PT Oscar Mitra Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
16-Mar-2023 24.00 24.00 22.00 23.00 5,365,400 0
15-Mar-2023 23.00 24.00 23.00 24.00 894,200 0
14-Mar-2023 24.00 25.00 22.00 23.00 5,130,800 0
13-Mar-2023 23.00 24.00 23.00 24.00 261,200 0
10-Mar-2023 24.00 24.00 23.00 24.00 1,348,900 0
09-Mar-2023 24.00 24.00 22.00 24.00 1,972,700 0
08-Mar-2023 24.00 24.00 23.00 24.00 354,900 0
07-Mar-2023 24.00 24.00 23.00 24.00 429,200 0
06-Mar-2023 24.00 24.00 22.00 24.00 3,976,500 0
03-Mar-2023 25.00 25.00 23.00 24.00 4,095,300 0
02-Mar-2023 24.00 25.00 24.00 25.00 175,600 0
01-Mar-2023 25.00 25.00 24.00 25.00 477,900 0
28-Feb-2023 25.00 25.00 24.00 25.00 496,200 0
27-Feb-2023 25.00 25.00 24.00 25.00 981,200 0
24-Feb-2023 25.00 25.00 24.00 24.00 314,000 0
23-Feb-2023 25.00 25.00 24.00 25.00 795,700 0
22-Feb-2023 25.00 25.00 24.00 25.00 2,378,800 0
21-Feb-2023 25.00 26.00 24.00 26.00 1,827,400 0
20-Feb-2023 25.00 26.00 24.00 26.00 4,098,100 0
17-Feb-2023 25.00 25.00 24.00 25.00 718,200 0
16-Feb-2023 24.00 25.00 24.00 25.00 475,000 0
15-Feb-2023 25.00 25.00 24.00 25.00 2,261,100 0
14-Feb-2023 25.00 25.00 24.00 25.00 3,095,600 0
13-Feb-2023 24.00 26.00 24.00 25.00 521,900 0
10-Feb-2023 26.00 26.00 24.00 25.00 944,900 0
09-Feb-2023 25.00 26.00 25.00 26.00 532,700 0
08-Feb-2023 26.00 26.00 25.00 26.00 365,300 0
07-Feb-2023 26.00 26.00 25.00 26.00 245,800 0
06-Feb-2023 26.00 26.00 24.00 25.00 315,100 0
03-Feb-2023 25.00 26.00 25.00 26.00 1,225,100 0
02-Feb-2023 26.00 26.00 24.00 25.00 1,996,600 0
01-Feb-2023 25.00 26.00 24.00 26.00 1,316,000 0
31-Jan-2023 26.00 26.00 25.00 26.00 1,404,700 0
30-Jan-2023 26.00 26.00 25.00 26.00 257,300 0
27-Jan-2023 26.00 26.00 25.00 26.00 398,600 0
26-Jan-2023 26.00 26.00 25.00 26.00 1,176,200 0
25-Jan-2023 26.00 26.00 25.00 26.00 313,700 0
24-Jan-2023 26.00 26.00 25.00 26.00 277,900 0
20-Jan-2023 26.00 26.00 25.00 26.00 4,316,600 0
19-Jan-2023 26.00 26.00 25.00 26.00 973,200 0
18-Jan-2023 26.00 26.00 25.00 26.00 542,000 0
17-Jan-2023 25.00 26.00 24.00 26.00 1,530,500 0
16-Jan-2023 25.00 26.00 24.00 24.00 1,058,400 0
13-Jan-2023 25.00 26.00 24.00 25.00 2,789,300 0
12-Jan-2023 25.00 26.00 24.00 25.00 2,285,600 0
11-Jan-2023 25.00 26.00 24.00 25.00 1,114,100 0
10-Jan-2023 26.00 26.00 25.00 25.00 1,200,000 0
09-Jan-2023 26.00 26.00 25.00 26.00 1,177,600 0
06-Jan-2023 25.00 26.00 25.00 25.00 1,921,600 0
05-Jan-2023 26.00 27.00 25.00 26.00 2,556,500 0
04-Jan-2023 27.00 27.00 25.00 26.00 4,541,400 0
03-Jan-2023 27.00 27.00 26.00 26.00 1,682,500 0
02-Jan-2023 27.00 27.00 26.00 27.00 966,500 0
30-Dec-2022 27.00 27.00 26.00 27.00 1,727,300 0
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