Oscar Mitra Sukses Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 87.000 | 88.000 | 79.000 | 79.000 | 79.000 | 38,796,300 |
| 2022-08-09 | 87.000 | 92.000 | 86.000 | 87.000 | 87.000 | 15,373,500 |
| 2022-08-08 | 90.000 | 92.000 | 86.000 | 87.000 | 87.000 | 11,526,300 |
| 2022-08-05 | 90.000 | 93.000 | 89.000 | 91.000 | 91.000 | 10,627,600 |
| 2022-08-04 | 89.000 | 95.000 | 89.000 | 91.000 | 91.000 | 29,829,900 |
| 2022-08-03 | 100.00 | 100.00 | 90.000 | 90.000 | 90.000 | 56,270,600 |
| 2022-08-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 43,899,500 |
| 2022-08-01 | 123.00 | 124.00 | 111.00 | 111.00 | 111.00 | 89,772,800 |
| 2022-07-29 | 126.00 | 126.00 | 111.00 | 123.00 | 123.00 | 122,166,800 |
| 2022-07-28 | 120.00 | 123.00 | 112.00 | 123.00 | 123.00 | 131,338,400 |
| 2022-07-27 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 45,049,900 |
| 2022-07-26 | 102.00 | 102.00 | 96.000 | 102.00 | 102.00 | 31,513,300 |
| 2022-07-25 | 89.000 | 93.000 | 87.000 | 93.000 | 93.000 | 29,412,900 |
| 2022-07-22 | 84.000 | 85.000 | 80.000 | 85.000 | 85.000 | 401,500 |
| 2022-07-21 | 84.000 | 86.000 | 83.000 | 84.000 | 84.000 | 271,800 |
| 2022-07-20 | 86.000 | 86.000 | 81.000 | 84.000 | 84.000 | 764,500 |
| 2022-07-19 | 81.000 | 90.000 | 81.000 | 88.000 | 88.000 | 1,852,000 |
| 2022-07-18 | 101.00 | 101.00 | 90.000 | 90.000 | 90.000 | 1,891,000 |
| 2022-07-15 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 208,100 |
| 2022-07-14 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 390,600 |
| 2022-07-13 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 625,400 |
| 2022-07-12 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 2,726,700 |
| 2022-07-11 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 514,200 |
| 2022-07-08 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,786,500 |
| 2022-07-07 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 488,300 |
| 2022-07-06 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 654,600 |
| 2022-07-05 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1,401,500 |
| 2022-07-04 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | 4,497,600 |
| 2022-07-01 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,631,300 |
| 2022-06-30 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 867,300 |
| 2022-06-29 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 257,600 |
| 2022-06-28 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 519,700 |
| 2022-06-27 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,437,200 |
| 2022-06-24 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 230,900 |
| 2022-06-23 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1,087,400 |
| 2022-06-22 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 854,100 |
| 2022-06-21 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 495,900 |
| 2022-06-20 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1,085,300 |
| 2022-06-17 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 604,000 |
| 2022-06-16 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 967,900 |
| 2022-06-15 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 2,952,000 |
| 2022-06-14 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 3,825,900 |
| 2022-06-13 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,166,700 |
| 2022-06-10 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1,143,200 |
| 2022-06-09 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 1,033,000 |
| 2022-06-08 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1,441,800 |
| 2022-06-07 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 5,791,900 |
| 2022-06-06 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,869,400 |
| 2022-06-03 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 3,580,000 |
| 2022-06-02 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 3,208,000 |
| 2022-05-31 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 3,277,900 |
| 2022-05-30 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 3,672,400 |
| 2022-05-27 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 3,352,400 |
| 2022-05-25 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | 13,801,500 |
| 2022-05-24 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 5,758,200 |
| 2022-05-23 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 11,457,500 |
| 2022-05-20 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 13,429,200 |
| 2022-05-19 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 14,980,100 |
| 2022-05-18 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 59,890,400 |
| 2022-05-17 | 110.00 | 110.00 | 100.00 | 101.00 | 101.00 | 324,042,700 |
← NewerPage 18 of 18 · 1,080 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.