Oscar Mitra Sukses Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 62.000 | 62.000 | 56.000 | 61.000 | 61.000 | 15,387,000 |
| 2026-01-28 | 67.000 | 69.000 | 62.000 | 62.000 | 62.000 | 8,444,800 |
| 2026-01-27 | 67.000 | 68.000 | 66.000 | 68.000 | 68.000 | 3,691,300 |
| 2026-01-26 | 67.000 | 69.000 | 66.000 | 66.000 | 66.000 | 6,548,900 |
| 2026-01-23 | 70.000 | 70.000 | 66.000 | 67.000 | 67.000 | 10,929,000 |
| 2026-01-22 | 73.000 | 75.000 | 69.000 | 70.000 | 70.000 | 8,687,000 |
| 2026-01-21 | 84.000 | 85.000 | 71.000 | 72.000 | 72.000 | 33,636,600 |
| 2026-01-20 | 72.000 | 78.000 | 72.000 | 78.000 | 78.000 | 44,936,100 |
| 2026-01-19 | 69.000 | 72.000 | 65.000 | 71.000 | 71.000 | 20,951,700 |
| 2026-01-16 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2026-01-15 | 68.000 | 69.000 | 65.000 | 67.000 | 67.000 | 9,366,900 |
| 2026-01-14 | 70.000 | 71.000 | 66.000 | 67.000 | 67.000 | 12,701,000 |
| 2026-01-13 | 70.000 | 70.000 | 66.000 | 67.000 | 67.000 | 8,314,300 |
| 2026-01-12 | 73.000 | 74.000 | 68.000 | 69.000 | 69.000 | 17,116,200 |
| 2026-01-09 | 71.000 | 73.000 | 69.000 | 71.000 | 71.000 | 5,427,400 |
| 2026-01-08 | 70.000 | 72.000 | 69.000 | 71.000 | 71.000 | 9,326,100 |
| 2026-01-07 | 74.000 | 74.000 | 70.000 | 71.000 | 71.000 | 17,805,300 |
| 2026-01-06 | 72.000 | 75.000 | 70.000 | 74.000 | 74.000 | 15,264,400 |
| 2026-01-05 | 71.000 | 73.000 | 69.000 | 71.000 | 71.000 | 10,890,000 |
| 2026-01-02 | 75.000 | 77.000 | 69.000 | 72.000 | 72.000 | 10,860,400 |
| 2026-01-01 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2025-12-31 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2025-12-30 | 74.000 | 74.000 | 69.000 | 72.000 | 72.000 | 16,072,600 |
| 2025-12-29 | 73.000 | 73.000 | 66.000 | 68.000 | 68.000 | 23,449,800 |
| 2025-12-26 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2025-12-25 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2025-12-24 | 74.000 | 75.000 | 71.000 | 73.000 | 73.000 | 7,128,200 |
| 2025-12-23 | 80.000 | 80.000 | 73.000 | 74.000 | 74.000 | 15,796,200 |
| 2025-12-22 | 82.000 | 87.000 | 75.000 | 78.000 | 78.000 | 20,003,800 |
| 2025-12-19 | 88.000 | 92.000 | 79.000 | 82.000 | 82.000 | 47,019,000 |
| 2025-12-18 | 84.000 | 84.000 | 79.000 | 84.000 | 84.000 | 43,751,600 |
| 2025-12-17 | 77.000 | 77.000 | 71.000 | 77.000 | 77.000 | 31,709,800 |
| 2025-12-16 | 65.000 | 70.000 | 65.000 | 70.000 | 70.000 | 25,111,400 |
| 2025-12-15 | 67.000 | 68.000 | 61.000 | 64.000 | 64.000 | 44,075,100 |
| 2025-12-12 | 68.000 | 72.000 | 63.000 | 67.000 | 67.000 | 39,135,200 |
| 2025-12-11 | 74.000 | 75.000 | 67.000 | 67.000 | 67.000 | 110,913,800 |
| 2025-12-10 | 74.000 | 75.000 | 74.000 | 74.000 | 74.000 | 21,442,000 |
| 2025-12-09 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 15,508,100 |
| 2025-12-08 | 101.00 | 101.00 | 91.000 | 91.000 | 91.000 | 24,049,100 |
| 2025-12-05 | 94.000 | 102.00 | 93.000 | 101.00 | 101.00 | 33,755,300 |
| 2025-12-04 | 95.000 | 97.000 | 91.000 | 93.000 | 93.000 | 17,432,100 |
| 2025-12-03 | 91.000 | 95.000 | 81.000 | 94.000 | 94.000 | 82,092,300 |
| 2025-12-02 | 99.000 | 99.000 | 90.000 | 90.000 | 90.000 | 73,626,700 |
| 2025-12-01 | 107.00 | 107.00 | 98.000 | 99.000 | 99.000 | 43,133,100 |
| 2025-11-28 | 108.00 | 108.00 | 102.00 | 107.00 | 107.00 | 18,529,600 |
| 2025-11-27 | 112.00 | 115.00 | 106.00 | 107.00 | 107.00 | 26,376,400 |
| 2025-11-26 | 123.00 | 123.00 | 109.00 | 111.00 | 111.00 | 53,579,400 |
| 2025-11-25 | 120.00 | 120.00 | 101.00 | 113.00 | 113.00 | 44,441,300 |
| 2025-11-24 | 108.00 | 112.00 | 104.00 | 112.00 | 112.00 | 23,485,900 |
| 2025-11-21 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 11,278,600 |
| 2025-11-20 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | 32,629,200 |
| 2025-11-19 | 111.00 | 113.00 | 106.00 | 108.00 | 108.00 | 27,892,600 |
| 2025-11-18 | 109.00 | 119.00 | 105.00 | 110.00 | 110.00 | 49,682,400 |
| 2025-11-17 | 116.00 | 119.00 | 107.00 | 109.00 | 109.00 | 52,761,200 |
| 2025-11-14 | 123.00 | 123.00 | 110.00 | 116.00 | 116.00 | 16,610,700 |
| 2025-11-13 | 120.00 | 130.00 | 116.00 | 116.00 | 116.00 | 26,466,000 |
| 2025-11-12 | 123.00 | 124.00 | 112.00 | 120.00 | 120.00 | 57,174,300 |
| 2025-11-11 | 130.00 | 133.00 | 122.00 | 123.00 | 123.00 | 69,554,200 |
| 2025-11-10 | 129.00 | 135.00 | 119.00 | 128.00 | 128.00 | 195,106,600 |
| 2025-11-07 | 113.00 | 123.00 | 113.00 | 123.00 | 123.00 | 39,986,000 |
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.