Optima Prima Metal Sinergi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 70.000 | 76.000 | 70.000 | 76.000 | 76.000 | 1,087,200 |
| 2026-10-19 | 70.000 | 72.000 | 70.000 | 70.000 | 70.000 | 3,042,000 |
| 2026-10-16 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 2,188,600 |
| 2026-10-15 | 91.000 | 91.000 | 85.000 | 88.000 | 88.000 | 1,770,600 |
| 2026-10-14 | 89.000 | 94.000 | 89.000 | 91.000 | 91.000 | 1,346,000 |
| 2026-10-13 | 92.000 | 92.000 | 86.000 | 90.000 | 90.000 | 2,335,100 |
| 2026-10-12 | 95.000 | 97.000 | 90.000 | 92.000 | 92.000 | 2,667,000 |
| 2026-10-09 | 94.000 | 96.000 | 91.000 | 94.000 | 94.000 | 2,996,400 |
| 2026-10-08 | 100.00 | 104.00 | 93.000 | 94.000 | 94.000 | 11,756,600 |
| 2026-10-07 | 92.000 | 108.00 | 92.000 | 99.000 | 99.000 | 46,926,000 |
| 2026-10-06 | 92.000 | 95.000 | 91.000 | 93.000 | 93.000 | 4,710,900 |
| 2026-10-05 | 90.000 | 93.000 | 89.000 | 92.000 | 92.000 | 2,453,800 |
| 2026-10-02 | 92.000 | 92.000 | 89.000 | 89.000 | 89.000 | 1,718,600 |
| 2026-10-01 | 90.000 | 100.00 | 88.000 | 92.000 | 92.000 | 15,956,800 |
| 2026-09-30 | 93.000 | 93.000 | 87.000 | 90.000 | 90.000 | 2,521,400 |
| 2026-09-29 | 89.000 | 94.000 | 82.000 | 92.000 | 92.000 | 6,988,300 |
| 2026-09-28 | 91.000 | 97.000 | 85.000 | 89.000 | 89.000 | 4,001,600 |
| 2026-09-25 | 102.00 | 104.00 | 92.000 | 93.000 | 93.000 | 9,469,400 |
| 2026-09-24 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 6,386,400 |
| 2026-09-23 | 106.00 | 108.00 | 102.00 | 106.00 | 106.00 | 1,466,000 |
| 2026-09-22 | 113.00 | 114.00 | 104.00 | 104.00 | 104.00 | 4,411,200 |
| 2026-09-21 | 113.00 | 118.00 | 108.00 | 113.00 | 113.00 | 11,428,100 |
| 2026-09-18 | 114.00 | 120.00 | 111.00 | 113.00 | 113.00 | 8,042,000 |
| 2026-09-17 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 2,162,900 |
| 2026-09-16 | 119.00 | 122.00 | 117.00 | 118.00 | 118.00 | 2,214,000 |
| 2026-09-15 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 1,325,100 |
| 2026-09-14 | 118.00 | 119.00 | 112.00 | 116.00 | 116.00 | 2,161,300 |
| 2026-09-11 | 115.00 | 117.00 | 110.00 | 116.00 | 116.00 | 1,769,600 |
| 2026-09-10 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 3,300,300 |
| 2026-09-09 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 3,119,400 |
| 2026-09-08 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 3,668,600 |
| 2026-09-07 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 1,904,000 |
| 2026-09-04 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 2,453,000 |
| 2026-09-03 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1,829,700 |
| 2026-09-02 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 2,095,900 |
| 2026-09-01 | 129.00 | 132.00 | 120.00 | 122.00 | 122.00 | 24,494,000 |
| 2026-08-31 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2,820,900 |
| 2026-08-28 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 982,600 |
| 2026-08-27 | 118.00 | 125.00 | 114.00 | 122.00 | 122.00 | 5,621,200 |
| 2026-08-26 | 124.00 | 125.00 | 116.00 | 118.00 | 118.00 | 6,697,200 |
| 2026-08-25 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-08-24 | 125.00 | 129.00 | 123.00 | 124.00 | 124.00 | 6,854,300 |
| 2026-08-21 | 126.00 | 127.00 | 120.00 | 123.00 | 123.00 | 3,917,100 |
| 2026-08-20 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | 5,909,100 |
| 2026-08-19 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | 2,461,700 |
| 2026-08-18 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 3,741,500 |
| 2026-08-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-08-14 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 2,343,100 |
| 2026-08-13 | 132.00 | 133.00 | 127.00 | 127.00 | 127.00 | 5,054,100 |
| 2026-08-12 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 4,246,800 |
| 2026-08-11 | 135.00 | 136.00 | 128.00 | 131.00 | 131.00 | 8,924,300 |
| 2026-08-10 | 125.00 | 144.00 | 125.00 | 132.00 | 132.00 | 38,941,800 |
| 2026-08-07 | 130.00 | 131.00 | 125.00 | 125.00 | 125.00 | 7,343,200 |
| 2026-08-06 | 125.00 | 134.00 | 123.00 | 129.00 | 129.00 | 26,092,500 |
| 2026-08-05 | 118.00 | 140.00 | 118.00 | 122.00 | 122.00 | 90,283,800 |
| 2026-08-04 | 117.00 | 119.00 | 113.00 | 117.00 | 117.00 | 8,520,000 |
| 2026-08-03 | 131.00 | 131.00 | 115.00 | 116.00 | 116.00 | 77,123,400 |
| 2026-07-31 | 103.00 | 138.00 | 103.00 | 130.00 | 130.00 | 159,172,700 |
| 2026-07-30 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | 9,271,400 |
| 2026-07-29 | 107.00 | 119.00 | 100.00 | 107.00 | 107.00 | 128,777,600 |
Page 1 of 21 · 1,219 trading daysOlder →
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.