Oscar Mitra Sukses Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 105.00 | 114.00 | 98.000 | 112.00 | 112.00 | 41,223,800 |
| 2025-11-05 | 105.00 | 106.00 | 98.000 | 105.00 | 105.00 | 13,615,800 |
| 2025-11-04 | 104.00 | 106.00 | 95.000 | 106.00 | 106.00 | 22,158,300 |
| 2025-11-03 | 118.00 | 118.00 | 104.00 | 104.00 | 104.00 | 56,762,500 |
| 2025-10-31 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 8,698,500 |
| 2025-10-30 | 118.00 | 127.00 | 112.00 | 120.00 | 120.00 | 46,375,200 |
| 2025-10-29 | 121.00 | 126.00 | 116.00 | 116.00 | 116.00 | 27,883,000 |
| 2025-10-28 | 124.00 | 125.00 | 111.00 | 119.00 | 119.00 | 52,604,700 |
| 2025-10-27 | 122.00 | 123.00 | 111.00 | 114.00 | 114.00 | 22,903,800 |
| 2025-10-24 | 118.00 | 127.00 | 113.00 | 122.00 | 122.00 | 31,440,700 |
| 2025-10-23 | 128.00 | 136.00 | 113.00 | 125.00 | 125.00 | 34,016,800 |
| 2025-10-22 | 113.00 | 124.00 | 102.00 | 124.00 | 124.00 | 91,975,900 |
| 2025-10-21 | 115.00 | 126.00 | 113.00 | 113.00 | 113.00 | 20,851,900 |
| 2025-10-20 | 125.00 | 151.00 | 125.00 | 125.00 | 125.00 | 58,572,500 |
| 2025-10-17 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 17,003,500 |
| 2025-10-16 | 153.00 | 160.00 | 153.00 | 153.00 | 153.00 | 7,321,000 |
| 2025-10-15 | 204.00 | 204.00 | 169.00 | 169.00 | 169.00 | 61,468,200 |
| 2025-10-14 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 8,644,400 |
| 2025-10-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 7,022,100 |
| 2025-10-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3,980,300 |
| 2025-10-09 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 6,914,200 |
| 2025-10-08 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 4,127,900 |
| 2025-10-07 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 13,996,800 |
| 2025-10-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-10-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-10-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-10-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-30 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-24 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-23 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-22 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-16 | 108.00 | 108.00 | 102.00 | 108.00 | 108.00 | 23,777,000 |
| 2025-09-15 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-09-12 | 91.000 | 99.000 | 90.000 | 99.000 | 99.000 | 14,688,600 |
| 2025-09-11 | 82.000 | 90.000 | 82.000 | 90.000 | 90.000 | 29,632,400 |
| 2025-09-10 | 83.000 | 83.000 | 72.000 | 82.000 | 82.000 | 34,902,500 |
| 2025-09-09 | 86.000 | 86.000 | 72.000 | 76.000 | 76.000 | 100,571,300 |
| 2025-09-08 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 9,045,400 |
| 2025-09-05 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2025-09-04 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 1,273,100 |
| 2025-09-03 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 1,063,500 |
| 2025-09-02 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,500,200 |
| 2025-09-01 | 55.000 | 55.000 | 45.000 | 55.000 | 55.000 | 24,458,900 |
| 2025-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 32,587,500 |
| 2025-08-28 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 11,552,100 |
| 2025-08-27 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 2,165,900 |
| 2025-08-26 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 2,651,800 |
| 2025-08-25 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 12,002,100 |
| 2025-08-22 | 30.000 | 33.000 | 30.000 | 33.000 | 33.000 | 41,677,200 |
| 2025-08-21 | 29.000 | 30.000 | 28.000 | 30.000 | 30.000 | 11,851,600 |
| 2025-08-20 | 26.000 | 28.000 | 25.000 | 28.000 | 28.000 | 10,553,200 |
| 2025-08-19 | 26.000 | 28.000 | 25.000 | 26.000 | 26.000 | 6,275,500 |
| 2025-08-18 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2025-08-15 | 25.000 | 27.000 | 25.000 | 27.000 | 27.000 | 3,784,700 |
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.