Price History - OLIV

Kembali ke Company
Ticker: OLIV
Company: PT Oscar Mitra Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
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
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