Optima Prima Metal Sinergi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | 2,894,600 |
| 2022-08-09 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 221,600 |
| 2022-08-08 | 109.00 | 115.00 | 107.00 | 110.00 | 110.00 | 5,246,600 |
| 2022-08-05 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 511,600 |
| 2022-08-04 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 208,200 |
| 2022-08-03 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 781,700 |
| 2022-08-02 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 1,128,600 |
| 2022-08-01 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1,817,100 |
| 2022-07-29 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 1,591,900 |
| 2022-07-28 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,758,800 |
| 2022-07-27 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 1,499,200 |
| 2022-07-26 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 3,622,300 |
| 2022-07-25 | 111.00 | 117.00 | 111.00 | 114.00 | 114.00 | 3,596,600 |
| 2022-07-22 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 11,101,900 |
| 2022-07-21 | 111.00 | 117.00 | 110.00 | 112.00 | 112.00 | 11,740,000 |
| 2022-07-20 | 120.00 | 120.00 | 109.00 | 111.00 | 111.00 | 7,792,300 |
| 2022-07-19 | 104.00 | 137.00 | 103.00 | 114.00 | 114.00 | 125,123,000 |
| 2022-07-18 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 397,800 |
| 2022-07-15 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 2,344,000 |
| 2022-07-14 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1,846,700 |
| 2022-07-13 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 883,700 |
| 2022-07-12 | 105.00 | 112.00 | 104.00 | 105.00 | 105.00 | 5,209,900 |
| 2022-07-11 | 100.00 | 108.00 | 100.00 | 105.00 | 105.00 | 727,600 |
| 2022-07-08 | 102.00 | 109.00 | 102.00 | 107.00 | 107.00 | 1,513,800 |
| 2022-07-07 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 1,186,700 |
| 2022-07-06 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,247,600 |
| 2022-07-05 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,515,300 |
| 2022-07-04 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,537,200 |
| 2022-07-01 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1,540,400 |
| 2022-06-30 | 111.00 | 119.00 | 110.00 | 110.00 | 110.00 | 6,194,500 |
| 2022-06-29 | 109.00 | 115.00 | 106.00 | 110.00 | 110.00 | 10,495,100 |
| 2022-06-28 | 108.00 | 115.00 | 105.00 | 108.00 | 108.00 | 12,305,100 |
| 2022-06-27 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 350,000 |
| 2022-06-24 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1,775,800 |
| 2022-06-23 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 2,398,200 |
| 2022-06-22 | 113.00 | 113.00 | 108.00 | 111.00 | 111.00 | 2,967,700 |
| 2022-06-21 | 110.00 | 112.00 | 106.00 | 111.00 | 111.00 | 2,362,000 |
| 2022-06-20 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 847,500 |
| 2022-06-17 | 104.00 | 110.00 | 104.00 | 109.00 | 109.00 | 2,830,300 |
| 2022-06-16 | 104.00 | 113.00 | 104.00 | 109.00 | 109.00 | 1,222,200 |
| 2022-06-15 | 113.00 | 113.00 | 108.00 | 111.00 | 111.00 | 2,282,800 |
| 2022-06-14 | 108.00 | 115.00 | 108.00 | 113.00 | 113.00 | 1,190,500 |
| 2022-06-13 | 112.00 | 114.00 | 107.00 | 114.00 | 114.00 | 2,519,800 |
| 2022-06-10 | 117.00 | 119.00 | 111.00 | 114.00 | 114.00 | 2,310,800 |
| 2022-06-09 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 804,500 |
| 2022-06-08 | 109.00 | 119.00 | 109.00 | 116.00 | 116.00 | 1,355,500 |
| 2022-06-07 | 111.00 | 123.00 | 111.00 | 117.00 | 117.00 | 2,325,300 |
| 2022-06-06 | 113.00 | 121.00 | 113.00 | 119.00 | 119.00 | 1,013,200 |
| 2022-06-03 | 114.00 | 123.00 | 114.00 | 120.00 | 120.00 | 1,781,800 |
| 2022-06-02 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,417,300 |
| 2022-05-31 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | 2,809,500 |
| 2022-05-30 | 115.00 | 123.00 | 115.00 | 122.00 | 122.00 | 999,900 |
| 2022-05-27 | 123.00 | 123.00 | 115.00 | 122.00 | 122.00 | 3,742,200 |
| 2022-05-25 | 126.00 | 127.00 | 120.00 | 123.00 | 123.00 | 2,670,300 |
| 2022-05-24 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2,165,600 |
| 2022-05-23 | 120.00 | 126.00 | 119.00 | 123.00 | 123.00 | 2,328,300 |
| 2022-05-20 | 109.00 | 123.00 | 109.00 | 120.00 | 120.00 | 3,001,700 |
| 2022-05-19 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1,134,500 |
| 2022-05-18 | 107.00 | 117.00 | 107.00 | 116.00 | 116.00 | 1,726,400 |
| 2022-05-17 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1,504,500 |
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.