Optima Prima Metal Sinergi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 178.00 | 178.00 | 126.00 | 126.00 | 126.00 | 15,777,600 |
| 2022-11-02 | 130.00 | 135.00 | 128.00 | 132.00 | 132.00 | 6,343,700 |
| 2022-11-01 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 16,828,900 |
| 2022-10-31 | 128.00 | 136.00 | 126.00 | 130.00 | 130.00 | 48,969,700 |
| 2022-10-28 | 122.00 | 129.00 | 121.00 | 128.00 | 128.00 | 21,366,000 |
| 2022-10-27 | 124.00 | 126.00 | 117.00 | 123.00 | 123.00 | 10,078,500 |
| 2022-10-26 | 117.00 | 124.00 | 116.00 | 124.00 | 124.00 | 21,846,200 |
| 2022-10-25 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 7,172,300 |
| 2022-10-24 | 117.00 | 124.00 | 115.00 | 115.00 | 115.00 | 19,501,300 |
| 2022-10-21 | 122.00 | 129.00 | 115.00 | 121.00 | 121.00 | 27,688,400 |
| 2022-10-20 | 125.00 | 128.00 | 122.00 | 123.00 | 123.00 | 12,445,100 |
| 2022-10-19 | 121.00 | 128.00 | 114.00 | 125.00 | 125.00 | 44,371,900 |
| 2022-10-18 | 113.00 | 131.00 | 111.00 | 121.00 | 121.00 | 195,307,600 |
| 2022-10-17 | 118.00 | 118.00 | 110.00 | 111.00 | 111.00 | 5,171,200 |
| 2022-10-14 | 111.00 | 117.00 | 111.00 | 116.00 | 116.00 | 9,104,400 |
| 2022-10-13 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 7,710,200 |
| 2022-10-12 | 121.00 | 125.00 | 110.00 | 113.00 | 113.00 | 41,146,000 |
| 2022-10-11 | 119.00 | 122.00 | 117.00 | 118.00 | 118.00 | 8,889,700 |
| 2022-10-10 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | 8,480,900 |
| 2022-10-07 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 6,214,700 |
| 2022-10-06 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 7,897,500 |
| 2022-10-05 | 122.00 | 126.00 | 120.00 | 121.00 | 121.00 | 14,555,300 |
| 2022-10-04 | 118.00 | 123.00 | 115.00 | 120.00 | 120.00 | 11,780,100 |
| 2022-10-03 | 115.00 | 128.00 | 113.00 | 115.00 | 115.00 | 35,970,900 |
| 2022-09-30 | 119.00 | 119.00 | 112.00 | 112.00 | 112.00 | 15,955,800 |
| 2022-09-29 | 128.00 | 132.00 | 119.00 | 119.00 | 119.00 | 18,997,700 |
| 2022-09-28 | 135.00 | 138.00 | 127.00 | 127.00 | 127.00 | 30,003,900 |
| 2022-09-27 | 132.00 | 135.00 | 127.00 | 132.00 | 132.00 | 12,301,200 |
| 2022-09-26 | 132.00 | 136.00 | 125.00 | 129.00 | 129.00 | 21,274,000 |
| 2022-09-23 | 137.00 | 142.00 | 131.00 | 131.00 | 131.00 | 58,347,800 |
| 2022-09-22 | 131.00 | 132.00 | 124.00 | 130.00 | 130.00 | 26,887,000 |
| 2022-09-21 | 139.00 | 146.00 | 131.00 | 131.00 | 131.00 | 60,592,900 |
| 2022-09-20 | 143.00 | 153.00 | 134.00 | 138.00 | 138.00 | 106,953,900 |
| 2022-09-19 | 144.00 | 151.00 | 144.00 | 144.00 | 144.00 | 31,042,400 |
| 2022-09-16 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 16,355,200 |
| 2022-09-15 | 177.00 | 178.00 | 165.00 | 165.00 | 165.00 | 33,850,700 |
| 2022-09-14 | 149.00 | 179.00 | 144.00 | 177.00 | 177.00 | 368,765,600 |
| 2022-09-13 | 130.00 | 153.00 | 130.00 | 149.00 | 149.00 | 128,865,600 |
| 2022-09-12 | 141.00 | 147.00 | 130.00 | 136.00 | 136.00 | 70,089,200 |
| 2022-09-09 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 35,769,400 |
| 2022-09-08 | 156.00 | 168.00 | 146.00 | 146.00 | 146.00 | 161,985,100 |
| 2022-09-07 | 147.00 | 164.00 | 144.00 | 156.00 | 156.00 | 380,775,400 |
| 2022-09-06 | 141.00 | 151.00 | 139.00 | 146.00 | 146.00 | 137,098,600 |
| 2022-09-05 | 111.00 | 149.00 | 110.00 | 149.00 | 149.00 | 120,280,800 |
| 2022-09-02 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 10,116,000 |
| 2022-09-01 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,728,400 |
| 2022-08-31 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1,688,200 |
| 2022-08-30 | 107.00 | 117.00 | 107.00 | 108.00 | 108.00 | 16,863,800 |
| 2022-08-29 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2,124,700 |
| 2022-08-26 | 113.00 | 113.00 | 107.00 | 111.00 | 111.00 | 2,512,300 |
| 2022-08-25 | 114.00 | 114.00 | 108.00 | 111.00 | 111.00 | 1,096,500 |
| 2022-08-24 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 2,236,000 |
| 2022-08-23 | 110.00 | 113.00 | 108.00 | 109.00 | 109.00 | 1,016,900 |
| 2022-08-22 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 176,000 |
| 2022-08-19 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | 392,200 |
| 2022-08-18 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 270,600 |
| 2022-08-16 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 2,353,500 |
| 2022-08-15 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 686,900 |
| 2022-08-12 | 110.00 | 115.00 | 107.00 | 115.00 | 115.00 | 2,474,900 |
| 2022-08-11 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 613,500 |
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.