Optima Prima Metal Sinergi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 104.00 | 112.00 | 104.00 | 112.00 | 112.00 | 598,200 |
| 2022-05-12 | 104.00 | 113.00 | 104.00 | 111.00 | 111.00 | 1,398,600 |
| 2022-05-11 | 104.00 | 113.00 | 104.00 | 109.00 | 109.00 | 3,474,400 |
| 2022-05-10 | 105.00 | 112.00 | 105.00 | 109.00 | 109.00 | 1,623,400 |
| 2022-05-09 | 105.00 | 113.00 | 105.00 | 112.00 | 112.00 | 1,889,100 |
| 2022-04-28 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 1,401,900 |
| 2022-04-27 | 107.00 | 113.00 | 106.00 | 111.00 | 111.00 | 3,584,800 |
| 2022-04-26 | 104.00 | 125.00 | 104.00 | 108.00 | 108.00 | 31,048,400 |
| 2022-04-25 | 112.00 | 115.00 | 111.00 | 111.00 | 111.00 | 1,695,000 |
| 2022-04-22 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 2,685,500 |
| 2022-04-21 | 112.00 | 122.00 | 111.00 | 114.00 | 114.00 | 9,381,600 |
| 2022-04-20 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 2,146,000 |
| 2022-04-19 | 107.00 | 119.00 | 107.00 | 116.00 | 116.00 | 4,605,600 |
| 2022-04-18 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1,036,500 |
| 2022-04-14 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1,419,300 |
| 2022-04-13 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | 411,800 |
| 2022-04-12 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 439,900 |
| 2022-04-11 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1,162,700 |
| 2022-04-08 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,162,700 |
| 2022-04-07 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 885,200 |
| 2022-04-06 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 966,900 |
| 2022-04-05 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 2,382,500 |
| 2022-04-04 | 117.00 | 118.00 | 113.00 | 118.00 | 118.00 | 5,695,900 |
| 2022-04-01 | 109.00 | 117.00 | 109.00 | 117.00 | 117.00 | 922,900 |
| 2022-03-31 | 109.00 | 117.00 | 109.00 | 116.00 | 116.00 | 890,500 |
| 2022-03-30 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 975,500 |
| 2022-03-29 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,765,400 |
| 2022-03-28 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,707,000 |
| 2022-03-25 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 1,195,800 |
| 2022-03-24 | 112.00 | 119.00 | 112.00 | 117.00 | 117.00 | 3,010,200 |
| 2022-03-23 | 111.00 | 120.00 | 111.00 | 116.00 | 116.00 | 4,017,900 |
| 2022-03-22 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 946,600 |
| 2022-03-21 | 107.00 | 114.00 | 107.00 | 113.00 | 113.00 | 1,319,900 |
| 2022-03-18 | 107.00 | 117.00 | 107.00 | 114.00 | 114.00 | 2,426,800 |
| 2022-03-17 | 107.00 | 116.00 | 107.00 | 114.00 | 114.00 | 2,644,500 |
| 2022-03-16 | 104.00 | 123.00 | 104.00 | 114.00 | 114.00 | 13,829,200 |
| 2022-03-15 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 2,525,500 |
| 2022-03-14 | 111.00 | 114.00 | 107.00 | 110.00 | 110.00 | 2,553,100 |
| 2022-03-11 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 2,163,600 |
| 2022-03-10 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,779,700 |
| 2022-03-09 | 110.00 | 110.00 | 104.00 | 109.00 | 109.00 | 3,605,400 |
| 2022-03-08 | 103.00 | 113.00 | 103.00 | 110.00 | 110.00 | 3,248,900 |
| 2022-03-07 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | 4,319,900 |
| 2022-03-04 | 120.00 | 124.00 | 117.00 | 118.00 | 118.00 | 2,900,500 |
| 2022-03-02 | 123.00 | 124.00 | 118.00 | 120.00 | 120.00 | 2,093,700 |
| 2022-03-01 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,037,400 |
| 2022-02-25 | 124.00 | 125.00 | 116.00 | 123.00 | 123.00 | 5,452,600 |
| 2022-02-24 | 129.00 | 129.00 | 120.00 | 124.00 | 124.00 | 4,507,800 |
| 2022-02-23 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 3,833,700 |
| 2022-02-22 | 126.00 | 130.00 | 125.00 | 127.00 | 127.00 | 3,643,600 |
| 2022-02-21 | 125.00 | 130.00 | 125.00 | 126.00 | 126.00 | 2,958,100 |
| 2022-02-18 | 120.00 | 131.00 | 120.00 | 127.00 | 127.00 | 3,873,000 |
| 2022-02-17 | 122.00 | 131.00 | 122.00 | 128.00 | 128.00 | 1,871,200 |
| 2022-02-16 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | 4,464,000 |
| 2022-02-15 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | 3,251,400 |
| 2022-02-14 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,264,200 |
| 2022-02-11 | 127.00 | 134.00 | 127.00 | 128.00 | 128.00 | 6,394,300 |
| 2022-02-10 | 124.00 | 132.00 | 124.00 | 128.00 | 128.00 | 4,038,900 |
| 2022-02-09 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 1,263,700 |
| 2022-02-08 | 124.00 | 135.00 | 124.00 | 129.00 | 129.00 | 4,108,700 |
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.