Optima Prima Metal Sinergi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 100.00 | 110.00 | 100.00 | 104.00 | 104.00 | 28,790,100 |
| 2026-07-27 | 100.00 | 111.00 | 98.000 | 100.00 | 100.00 | 54,273,600 |
| 2026-07-24 | 100.00 | 118.00 | 97.000 | 99.000 | 99.000 | 145,867,300 |
| 2026-07-23 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 4,006,200 |
| 2026-07-22 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 5,341,400 |
| 2026-07-21 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 5,542,900 |
| 2026-07-20 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 13,815,200 |
| 2026-07-17 | 103.00 | 108.00 | 102.00 | 102.00 | 102.00 | 10,079,900 |
| 2026-07-16 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 6,036,500 |
| 2026-07-15 | 110.00 | 111.00 | 102.00 | 103.00 | 103.00 | 22,857,900 |
| 2026-07-14 | 100.00 | 108.00 | 98.000 | 106.00 | 106.00 | 25,170,300 |
| 2026-07-13 | 100.00 | 103.00 | 98.000 | 99.000 | 99.000 | 5,095,700 |
| 2026-07-10 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 4,069,700 |
| 2026-07-09 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 3,605,800 |
| 2026-07-08 | 101.00 | 105.00 | 99.000 | 99.000 | 99.000 | 19,758,600 |
| 2026-07-07 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 13,094,000 |
| 2026-07-06 | 96.000 | 106.00 | 95.000 | 99.000 | 99.000 | 57,757,400 |
| 2026-07-03 | 100.00 | 101.00 | 94.000 | 97.000 | 97.000 | 16,708,000 |
| 2026-07-02 | 90.000 | 110.00 | 90.000 | 99.000 | 99.000 | 150,901,100 |
| 2026-07-01 | 90.000 | 93.000 | 87.000 | 90.000 | 90.000 | 10,796,400 |
| 2026-06-30 | 89.000 | 97.000 | 85.000 | 89.000 | 89.000 | 32,016,700 |
| 2026-06-29 | 85.000 | 102.00 | 84.000 | 88.000 | 88.000 | 43,536,100 |
| 2026-06-26 | 90.000 | 90.000 | 84.000 | 85.000 | 85.000 | 682,200 |
| 2026-06-25 | 87.000 | 89.000 | 86.000 | 88.000 | 88.000 | 1,248,300 |
| 2026-06-24 | 93.000 | 93.000 | 87.000 | 87.000 | 87.000 | 1,579,800 |
| 2026-06-23 | 96.000 | 100.00 | 91.000 | 92.000 | 92.000 | 3,683,600 |
| 2026-06-22 | 95.000 | 97.000 | 93.000 | 95.000 | 95.000 | 548,800 |
| 2026-06-19 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 1,492,700 |
| 2026-06-18 | 97.000 | 104.00 | 96.000 | 98.000 | 98.000 | 7,324,000 |
| 2026-06-17 | 96.000 | 100.00 | 93.000 | 95.000 | 95.000 | 1,931,900 |
| 2026-06-16 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-06-15 | 92.000 | 97.000 | 91.000 | 94.000 | 94.000 | 3,193,600 |
| 2026-06-12 | 96.000 | 96.000 | 86.000 | 91.000 | 91.000 | 4,196,800 |
| 2026-06-11 | 94.000 | 96.000 | 90.000 | 91.000 | 91.000 | 984,400 |
| 2026-06-10 | 98.000 | 99.000 | 91.000 | 91.000 | 91.000 | 2,106,000 |
| 2026-06-09 | 84.000 | 92.000 | 84.000 | 90.000 | 90.000 | 1,227,700 |
| 2026-06-08 | 91.000 | 91.000 | 81.000 | 84.000 | 84.000 | 2,471,700 |
| 2026-06-05 | 101.00 | 107.00 | 88.000 | 91.000 | 91.000 | 2,497,300 |
| 2026-06-04 | 100.00 | 100.00 | 86.000 | 99.000 | 99.000 | 4,047,300 |
| 2026-06-03 | 113.00 | 114.00 | 98.000 | 100.00 | 100.00 | 3,003,200 |
| 2026-06-02 | 111.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,216,400 |
| 2026-06-01 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-05-29 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 1,055,500 |
| 2026-05-28 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-05-27 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-05-26 | 116.00 | 117.00 | 110.00 | 112.00 | 112.00 | 2,324,500 |
| 2026-05-25 | 108.00 | 115.00 | 108.00 | 114.00 | 114.00 | 2,526,000 |
| 2026-05-22 | 98.000 | 111.00 | 97.000 | 108.00 | 108.00 | 1,703,200 |
| 2026-05-21 | 117.00 | 121.00 | 102.00 | 104.00 | 104.00 | 5,873,500 |
| 2026-05-20 | 121.00 | 123.00 | 116.00 | 119.00 | 119.00 | 2,021,800 |
| 2026-05-19 | 124.00 | 129.00 | 118.00 | 121.00 | 121.00 | 3,136,000 |
| 2026-05-18 | 128.00 | 128.00 | 119.00 | 124.00 | 124.00 | 3,938,300 |
| 2026-05-15 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-05-14 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-05-13 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 2,492,900 |
| 2026-05-12 | 128.00 | 134.00 | 126.00 | 128.00 | 128.00 | 5,960,700 |
| 2026-05-11 | 130.00 | 133.00 | 126.00 | 128.00 | 128.00 | 6,369,200 |
| 2026-05-08 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | 5,000,600 |
| 2026-05-07 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 5,566,100 |
| 2026-05-06 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 4,176,100 |
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.