PT Optima Prima Metal Sinergi Tbk(ID:OPMS)
Rp67.00-3.00 (-4.29%)
ID:OPMS
PT Optima Prima Metal Sinergi Tbk historical prices
Rp67.00
At close:-3.00 (-4.29%)
PT Optima Prima Metal Sinergi Tbk (OPMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.29% | 727,700 | 0.16 |
| Nov 10, 2026 | 67.00 | 74.00 | 65.00 | 70.00 | 70.00 | +1.45% | 1,940,800 | 0.43 |
| Nov 09, 2026 | 73.00 | 73.00 | 66.00 | 67.00 | 67.00 | -2.90% | 992,500 | 0.22 |
| Nov 06, 2026 | 72.00 | 81.00 | 69.00 | 69.00 | 69.00 | -5.48% | 8,161,000 | 1.79 |
| Nov 05, 2026 | 69.00 | 79.00 | 69.00 | 73.00 | 73.00 | +4.29% | 8,719,100 | 1.73 |
| Nov 04, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -6.67% | 472,200 | 0.09 |
| Nov 03, 2026 | 76.00 | 76.00 | 71.00 | 75.00 | 75.00 | -1.32% | 523,100 | 0.09 |
| Nov 02, 2026 | 75.00 | 80.00 | 72.00 | 76.00 | 76.00 | -1.30% | 277,600 | 0.04 |
| Oct 30, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -6.10% | 868,200 | 0.12 |
| Oct 29, 2026 | 81.00 | 82.00 | 78.00 | 82.00 | 82.00 | -1.20% | 1,292,900 | 0.16 |
| Oct 28, 2026 | 82.00 | 84.00 | 79.00 | 83.00 | 83.00 | +1.22% | 570,300 | 0.05 |
| Oct 27, 2026 | 85.00 | 87.00 | 81.00 | 82.00 | 82.00 | -3.53% | 1,178,500 | 0.11 |
| Oct 26, 2026 | 84.00 | 88.00 | 82.00 | 85.00 | 85.00 | 0.00% | 1,957,300 | 0.15 |
| Oct 23, 2026 | 79.00 | 86.00 | 77.00 | 85.00 | 85.00 | +8.97% | 2,695,500 | 0.20 |
| Oct 22, 2026 | 74.00 | 79.00 | 74.00 | 78.00 | 78.00 | +1.30% | 1,053,700 | 0.07 |
| Oct 21, 2026 | 76.00 | 79.00 | 74.00 | 77.00 | 77.00 | +1.32% | 456,700 | 0.03 |
| Oct 20, 2026 | 70.00 | 76.00 | 70.00 | 76.00 | 76.00 | +8.57% | 1,087,200 | 0.07 |
| Oct 19, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | -6.67% | 3,042,000 | 0.18 |
| Oct 16, 2026 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | -14.77% | 2,188,600 | 0.13 |
| Oct 15, 2026 | 91.00 | 91.00 | 85.00 | 88.00 | 88.00 | -3.30% | 1,770,600 | 0.10 |
| Oct 14, 2026 | 89.00 | 94.00 | 89.00 | 91.00 | 91.00 | +1.11% | 1,346,000 | 0.08 |
| Oct 13, 2026 | 92.00 | 92.00 | 86.00 | 90.00 | 90.00 | -2.17% | 2,335,100 | 0.14 |
| Oct 12, 2026 | 95.00 | 97.00 | 90.00 | 92.00 | 92.00 | -2.13% | 2,667,000 | 0.15 |
| Oct 09, 2026 | 94.00 | 96.00 | 91.00 | 94.00 | 94.00 | 0.00% | 2,996,400 | 0.17 |
| Oct 08, 2026 | 100.00 | 104.00 | 93.00 | 94.00 | 94.00 | -5.05% | 11,756,600 | 0.67 |
| Oct 07, 2026 | 92.00 | 108.00 | 92.00 | 99.00 | 99.00 | +6.45% | 46,926,000 | 2.77 |
| Oct 06, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | +1.09% | 4,710,900 | 0.28 |
| Oct 05, 2026 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | +3.37% | 2,453,800 | 0.14 |
| Oct 02, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -3.26% | 1,718,600 | 0.10 |
| Oct 01, 2026 | 90.00 | 100.00 | 88.00 | 92.00 | 92.00 | +2.22% | 15,956,800 | 0.88 |
| Sep 30, 2026 | 93.00 | 93.00 | 87.00 | 90.00 | 90.00 | -2.17% | 2,521,400 | 0.14 |
| Sep 29, 2026 | 89.00 | 94.00 | 82.00 | 92.00 | 92.00 | +3.37% | 6,988,300 | 0.34 |
| Sep 28, 2026 | 91.00 | 97.00 | 85.00 | 89.00 | 89.00 | -4.30% | 4,001,600 | 0.19 |
| Sep 25, 2026 | 102.00 | 104.00 | 92.00 | 93.00 | 93.00 | -8.82% | 9,469,400 | 0.45 |
| Sep 24, 2026 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -3.77% | 6,386,400 | 0.30 |
| Sep 23, 2026 | 106.00 | 108.00 | 102.00 | 106.00 | 106.00 | +1.92% | 1,466,000 | 0.07 |
| Sep 22, 2026 | 113.00 | 114.00 | 104.00 | 104.00 | 104.00 | -7.96% | 4,411,200 | 0.20 |
| Sep 21, 2026 | 113.00 | 118.00 | 108.00 | 113.00 | 113.00 | 0.00% | 11,428,100 | 0.53 |
| Sep 18, 2026 | 114.00 | 120.00 | 111.00 | 113.00 | 113.00 | -2.59% | 8,042,000 | 0.38 |
| Sep 17, 2026 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -1.69% | 2,162,900 | 0.10 |
| Sep 16, 2026 | 119.00 | 122.00 | 117.00 | 118.00 | 118.00 | -0.84% | 2,214,000 | 0.10 |
| Sep 15, 2026 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | +2.59% | 1,325,100 | 0.06 |
| Sep 14, 2026 | 118.00 | 119.00 | 112.00 | 116.00 | 116.00 | 0.00% | 2,161,300 | 0.10 |
| Sep 11, 2026 | 115.00 | 117.00 | 110.00 | 116.00 | 116.00 | -0.85% | 1,769,600 | 0.08 |
| Sep 10, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -2.50% | 3,300,300 | 0.15 |
| Sep 09, 2026 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | -1.64% | 3,119,400 | 0.15 |
| Sep 08, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 3,668,600 | 0.17 |
| Sep 07, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | +0.82% | 1,904,000 | 0.09 |
| Sep 04, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.40% | 2,453,000 | 0.12 |
| Sep 03, 2026 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | +2.46% | 1,829,700 | 0.09 |
