Optima Prima Metal Sinergi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | 7,200,700 |
| 2022-02-04 | 124.00 | 130.00 | 123.00 | 128.00 | 128.00 | 11,707,100 |
| 2022-02-03 | 129.00 | 133.00 | 124.00 | 124.00 | 124.00 | 15,824,300 |
| 2022-02-02 | 124.00 | 131.00 | 116.00 | 128.00 | 128.00 | 27,019,300 |
| 2022-01-31 | 133.00 | 134.00 | 124.00 | 124.00 | 124.00 | 9,554,800 |
| 2022-01-28 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 1,443,100 |
| 2022-01-27 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 6,924,900 |
| 2022-01-26 | 134.00 | 138.00 | 133.00 | 135.00 | 135.00 | 3,584,300 |
| 2022-01-25 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 3,035,100 |
| 2022-01-24 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 1,705,000 |
| 2022-01-21 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 3,167,500 |
| 2022-01-20 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 4,065,200 |
| 2022-01-19 | 140.00 | 146.00 | 134.00 | 136.00 | 136.00 | 54,687,200 |
| 2022-01-18 | 141.00 | 142.00 | 136.00 | 140.00 | 140.00 | 4,587,800 |
| 2022-01-17 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | 5,830,600 |
| 2022-01-14 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 5,900,000 |
| 2022-01-13 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | 10,170,000 |
| 2022-01-12 | 150.00 | 156.00 | 145.00 | 145.00 | 145.00 | 59,915,100 |
| 2022-01-11 | 139.00 | 152.00 | 138.00 | 149.00 | 149.00 | 69,276,100 |
| 2022-01-10 | 137.00 | 142.00 | 137.00 | 140.00 | 140.00 | 3,005,800 |
| 2022-01-07 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1,662,900 |
| 2022-01-06 | 141.00 | 147.00 | 141.00 | 141.00 | 141.00 | 7,338,800 |
| 2022-01-05 | 136.00 | 144.00 | 136.00 | 143.00 | 143.00 | 4,303,100 |
| 2022-01-04 | 136.00 | 145.00 | 136.00 | 141.00 | 141.00 | 6,938,800 |
| 2022-01-03 | 132.00 | 147.00 | 132.00 | 139.00 | 139.00 | 13,611,700 |
| 2021-12-30 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | 4,797,700 |
| 2021-12-29 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 2,790,400 |
| 2021-12-28 | 140.00 | 146.00 | 139.00 | 143.00 | 143.00 | 11,206,600 |
| 2021-12-27 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 5,173,900 |
| 2021-12-24 | 143.00 | 144.00 | 138.00 | 140.00 | 140.00 | 5,144,400 |
| 2021-12-23 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 3,450,900 |
| 2021-12-22 | 147.00 | 150.00 | 144.00 | 144.00 | 144.00 | 10,969,600 |
| 2021-12-21 | 147.00 | 147.00 | 141.00 | 145.00 | 145.00 | 6,763,500 |
| 2021-12-20 | 151.00 | 152.00 | 145.00 | 147.00 | 147.00 | 6,348,900 |
| 2021-12-17 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | 8,033,500 |
| 2021-12-16 | 149.00 | 152.00 | 146.00 | 149.00 | 149.00 | 14,668,400 |
| 2021-12-15 | 146.00 | 154.00 | 146.00 | 148.00 | 148.00 | 28,349,300 |
| 2021-12-14 | 146.00 | 150.00 | 144.00 | 146.00 | 146.00 | 14,002,000 |
| 2021-12-13 | 144.00 | 147.00 | 141.00 | 145.00 | 145.00 | 11,648,100 |
| 2021-12-10 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 9,982,800 |
| 2021-12-09 | 150.00 | 152.00 | 142.00 | 143.00 | 143.00 | 51,057,100 |
| 2021-12-08 | 146.00 | 161.00 | 140.00 | 147.00 | 147.00 | 103,336,800 |
| 2021-12-07 | 147.00 | 162.00 | 144.00 | 146.00 | 146.00 | 141,951,100 |
| 2021-12-06 | 145.00 | 150.00 | 140.00 | 147.00 | 147.00 | 22,758,400 |
| 2021-12-03 | 136.00 | 148.00 | 136.00 | 145.00 | 145.00 | 26,892,600 |
| 2021-12-02 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 4,002,000 |
| 2021-12-01 | 136.00 | 144.00 | 134.00 | 137.00 | 137.00 | 19,344,400 |
| 2021-11-30 | 139.00 | 142.00 | 134.00 | 136.00 | 136.00 | 19,571,800 |
| 2021-11-29 | 140.00 | 162.00 | 137.00 | 138.00 | 138.00 | 92,899,900 |
| 2021-11-26 | 142.00 | 154.00 | 133.00 | 141.00 | 141.00 | 90,283,100 |
| 2021-11-25 | 145.00 | 151.00 | 142.00 | 142.00 | 142.00 | 10,721,400 |
| 2021-11-24 | 150.00 | 152.00 | 146.00 | 147.00 | 147.00 | 14,435,000 |
| 2021-11-23 | 152.00 | 157.00 | 150.00 | 150.00 | 150.00 | 18,067,800 |
| 2021-11-22 | 150.00 | 165.00 | 150.00 | 154.00 | 154.00 | 105,419,200 |
| 2021-11-19 | 147.00 | 158.00 | 146.00 | 149.00 | 149.00 | 22,743,500 |
| 2021-11-18 | 148.00 | 152.00 | 143.00 | 147.00 | 147.00 | 9,725,000 |
| 2021-11-17 | 137.00 | 155.00 | 137.00 | 147.00 | 147.00 | 34,650,700 |
| 2021-11-16 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | 3,126,900 |
| 2021-11-15 | 143.00 | 145.00 | 138.00 | 139.00 | 139.00 | 4,700,000 |
| 2021-11-12 | 142.00 | 147.00 | 140.00 | 143.00 | 143.00 | 3,649,400 |
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.