Optima Prima Metal Sinergi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 89.000 | 89.000 | 83.000 | 83.000 | 83.000 | 834,900 |
| 2023-01-26 | 88.000 | 88.000 | 82.000 | 84.000 | 84.000 | 2,779,400 |
| 2023-01-25 | 89.000 | 89.000 | 83.000 | 83.000 | 83.000 | 3,174,600 |
| 2023-01-24 | 89.000 | 89.000 | 82.000 | 83.000 | 83.000 | 1,241,400 |
| 2023-01-20 | 89.000 | 89.000 | 84.000 | 85.000 | 85.000 | 580,400 |
| 2023-01-19 | 90.000 | 90.000 | 84.000 | 85.000 | 85.000 | 614,800 |
| 2023-01-18 | 85.000 | 87.000 | 83.000 | 85.000 | 85.000 | 1,561,200 |
| 2023-01-17 | 87.000 | 87.000 | 83.000 | 84.000 | 84.000 | 765,100 |
| 2023-01-16 | 84.000 | 86.000 | 83.000 | 86.000 | 86.000 | 699,200 |
| 2023-01-13 | 87.000 | 87.000 | 82.000 | 83.000 | 83.000 | 727,700 |
| 2023-01-12 | 81.000 | 87.000 | 79.000 | 82.000 | 82.000 | 3,676,600 |
| 2023-01-11 | 83.000 | 83.000 | 80.000 | 80.000 | 80.000 | 714,400 |
| 2023-01-10 | 85.000 | 85.000 | 81.000 | 82.000 | 82.000 | 1,360,000 |
| 2023-01-09 | 86.000 | 86.000 | 82.000 | 84.000 | 84.000 | 1,232,600 |
| 2023-01-06 | 89.000 | 89.000 | 82.000 | 84.000 | 84.000 | 1,325,400 |
| 2023-01-05 | 89.000 | 89.000 | 85.000 | 85.000 | 85.000 | 1,159,500 |
| 2023-01-04 | 92.000 | 92.000 | 88.000 | 88.000 | 88.000 | 1,470,800 |
| 2023-01-03 | 93.000 | 93.000 | 86.000 | 90.000 | 90.000 | 1,601,900 |
| 2023-01-02 | 90.000 | 91.000 | 87.000 | 90.000 | 90.000 | 1,923,200 |
| 2022-12-30 | 91.000 | 91.000 | 88.000 | 88.000 | 88.000 | 1,466,800 |
| 2022-12-29 | 91.000 | 91.000 | 87.000 | 90.000 | 90.000 | 652,700 |
| 2022-12-28 | 90.000 | 90.000 | 87.000 | 88.000 | 88.000 | 1,694,400 |
| 2022-12-27 | 93.000 | 93.000 | 88.000 | 89.000 | 89.000 | 841,900 |
| 2022-12-26 | 88.000 | 90.000 | 86.000 | 90.000 | 90.000 | 2,144,500 |
| 2022-12-23 | 93.000 | 93.000 | 86.000 | 87.000 | 87.000 | 4,757,000 |
| 2022-12-22 | 94.000 | 94.000 | 85.000 | 87.000 | 87.000 | 3,599,400 |
| 2022-12-21 | 83.000 | 87.000 | 79.000 | 87.000 | 87.000 | 8,909,300 |
| 2022-12-20 | 88.000 | 90.000 | 84.000 | 84.000 | 84.000 | 8,871,800 |
| 2022-12-19 | 96.000 | 98.000 | 90.000 | 90.000 | 90.000 | 6,774,100 |
| 2022-12-16 | 97.000 | 99.000 | 96.000 | 96.000 | 96.000 | 1,515,900 |
| 2022-12-15 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 2,925,000 |
| 2022-12-14 | 96.000 | 103.00 | 96.000 | 97.000 | 97.000 | 15,658,300 |
| 2022-12-13 | 100.00 | 107.00 | 100.00 | 103.00 | 103.00 | 16,157,800 |
| 2022-12-12 | 110.00 | 110.00 | 104.00 | 107.00 | 107.00 | 4,233,100 |
| 2022-12-09 | 105.00 | 111.00 | 104.00 | 110.00 | 110.00 | 11,338,300 |
| 2022-12-08 | 109.00 | 110.00 | 103.00 | 104.00 | 104.00 | 9,400,400 |
| 2022-12-07 | 117.00 | 117.00 | 110.00 | 110.00 | 110.00 | 8,362,600 |
| 2022-12-06 | 120.00 | 120.00 | 114.00 | 118.00 | 118.00 | 4,996,100 |
| 2022-12-05 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 5,972,500 |
| 2022-12-02 | 111.00 | 123.00 | 111.00 | 121.00 | 121.00 | 12,536,400 |
| 2022-12-01 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2,342,600 |
| 2022-11-30 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 3,537,900 |
| 2022-11-29 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 4,739,100 |
| 2022-11-28 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 4,546,100 |
| 2022-11-25 | 120.00 | 121.00 | 115.00 | 119.00 | 119.00 | 12,194,200 |
| 2022-11-24 | 122.00 | 127.00 | 119.00 | 121.00 | 121.00 | 21,309,000 |
| 2022-11-23 | 127.00 | 127.00 | 121.00 | 124.00 | 124.00 | 12,751,300 |
| 2022-11-22 | 127.00 | 128.00 | 123.00 | 127.00 | 127.00 | 2,531,400 |
| 2022-11-21 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1,549,100 |
| 2022-11-18 | 130.00 | 130.00 | 123.00 | 127.00 | 127.00 | 2,946,100 |
| 2022-11-17 | 128.00 | 130.00 | 124.00 | 128.00 | 128.00 | 2,674,000 |
| 2022-11-16 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 1,877,700 |
| 2022-11-15 | 132.00 | 133.00 | 128.00 | 131.00 | 131.00 | 1,941,100 |
| 2022-11-14 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | 2,720,300 |
| 2022-11-11 | 123.00 | 133.00 | 123.00 | 132.00 | 132.00 | 4,266,600 |
| 2022-11-10 | 127.00 | 133.00 | 127.00 | 131.00 | 131.00 | 6,940,100 |
| 2022-11-09 | 124.00 | 132.00 | 124.00 | 129.00 | 129.00 | 5,514,000 |
| 2022-11-08 | 135.00 | 135.00 | 123.00 | 127.00 | 127.00 | 5,042,600 |
| 2022-11-07 | 117.00 | 127.00 | 117.00 | 124.00 | 124.00 | 5,583,500 |
| 2022-11-04 | 148.00 | 148.00 | 121.00 | 124.00 | 124.00 | 15,976,700 |
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.