Optima Prima Metal Sinergi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 130.00 | 136.00 | 127.00 | 130.00 | 130.00 | 14,977,800 |
| 2026-05-04 | 131.00 | 134.00 | 127.00 | 129.00 | 129.00 | 9,110,800 |
| 2026-05-01 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-04-30 | 140.00 | 140.00 | 128.00 | 131.00 | 131.00 | 15,216,700 |
| 2026-04-29 | 133.00 | 163.00 | 131.00 | 136.00 | 136.00 | 170,668,500 |
| 2026-04-28 | 127.00 | 142.00 | 127.00 | 133.00 | 133.00 | 15,765,100 |
| 2026-04-27 | 128.00 | 132.00 | 126.00 | 130.00 | 130.00 | 2,792,800 |
| 2026-04-24 | 137.00 | 138.00 | 125.00 | 125.00 | 125.00 | 7,244,000 |
| 2026-04-23 | 142.00 | 143.00 | 134.00 | 135.00 | 135.00 | 9,100,200 |
| 2026-04-22 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 8,160,100 |
| 2026-04-21 | 143.00 | 152.00 | 140.00 | 143.00 | 143.00 | 39,539,700 |
| 2026-04-20 | 140.00 | 146.00 | 139.00 | 140.00 | 140.00 | 13,638,600 |
| 2026-04-17 | 147.00 | 147.00 | 139.00 | 140.00 | 140.00 | 20,893,100 |
| 2026-04-16 | 139.00 | 167.00 | 136.00 | 147.00 | 147.00 | 208,728,600 |
| 2026-04-15 | 143.00 | 144.00 | 138.00 | 139.00 | 139.00 | 12,887,100 |
| 2026-04-14 | 142.00 | 145.00 | 138.00 | 143.00 | 143.00 | 17,864,500 |
| 2026-04-13 | 150.00 | 153.00 | 140.00 | 141.00 | 141.00 | 101,507,600 |
| 2026-04-10 | 123.00 | 164.00 | 122.00 | 164.00 | 164.00 | 362,582,000 |
| 2026-04-09 | 122.00 | 137.00 | 118.00 | 122.00 | 122.00 | 39,200,300 |
| 2026-04-08 | 120.00 | 130.00 | 115.00 | 126.00 | 126.00 | 23,496,100 |
| 2026-04-07 | 112.00 | 132.00 | 112.00 | 118.00 | 118.00 | 31,595,300 |
| 2026-04-06 | 113.00 | 116.00 | 109.00 | 114.00 | 114.00 | 3,592,300 |
| 2026-04-02 | 115.00 | 118.00 | 112.00 | 112.00 | 112.00 | 3,102,100 |
| 2026-04-01 | 115.00 | 120.00 | 111.00 | 115.00 | 115.00 | 3,943,000 |
| 2026-03-31 | 115.00 | 123.00 | 111.00 | 115.00 | 115.00 | 2,087,200 |
| 2026-03-30 | 110.00 | 123.00 | 107.00 | 115.00 | 115.00 | 9,511,300 |
| 2026-03-27 | 109.00 | 130.00 | 103.00 | 115.00 | 115.00 | 15,631,900 |
| 2026-03-26 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 568,800 |
| 2026-03-25 | 108.00 | 113.00 | 97.000 | 110.00 | 110.00 | 899,400 |
| 2026-03-17 | 105.00 | 113.00 | 103.00 | 107.00 | 107.00 | 472,500 |
| 2026-03-16 | 102.00 | 110.00 | 101.00 | 106.00 | 106.00 | 1,127,300 |
| 2026-03-13 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | 2,615,100 |
| 2026-03-12 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 1,299,500 |
| 2026-03-11 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 1,187,300 |
| 2026-03-10 | 112.00 | 121.00 | 109.00 | 110.00 | 110.00 | 2,510,500 |
| 2026-03-09 | 117.00 | 117.00 | 102.00 | 109.00 | 109.00 | 6,747,700 |
| 2026-03-06 | 127.00 | 127.00 | 117.00 | 120.00 | 120.00 | 1,971,400 |
| 2026-03-05 | 120.00 | 133.00 | 120.00 | 127.00 | 127.00 | 5,934,000 |
| 2026-03-04 | 133.00 | 133.00 | 117.00 | 124.00 | 124.00 | 5,642,300 |
| 2026-03-03 | 133.00 | 138.00 | 130.00 | 133.00 | 133.00 | 3,004,400 |
| 2026-03-02 | 125.00 | 140.00 | 125.00 | 134.00 | 134.00 | 4,447,500 |
| 2026-02-27 | 148.00 | 152.00 | 131.00 | 140.00 | 140.00 | 10,416,800 |
| 2026-02-26 | 143.00 | 155.00 | 139.00 | 147.00 | 147.00 | 17,990,400 |
| 2026-02-25 | 146.00 | 148.00 | 140.00 | 143.00 | 143.00 | 5,641,000 |
| 2026-02-24 | 158.00 | 159.00 | 146.00 | 146.00 | 146.00 | 7,675,000 |
| 2026-02-23 | 156.00 | 162.00 | 150.00 | 156.00 | 156.00 | 18,757,600 |
| 2026-02-20 | 148.00 | 162.00 | 146.00 | 157.00 | 157.00 | 38,941,400 |
| 2026-02-19 | 147.00 | 149.00 | 144.00 | 148.00 | 148.00 | 4,812,000 |
| 2026-02-18 | 147.00 | 150.00 | 143.00 | 147.00 | 147.00 | 4,730,400 |
| 2026-02-13 | 147.00 | 148.00 | 142.00 | 145.00 | 145.00 | 12,466,500 |
| 2026-02-12 | 152.00 | 153.00 | 147.00 | 148.00 | 148.00 | 10,063,900 |
| 2026-02-11 | 152.00 | 156.00 | 145.00 | 151.00 | 151.00 | 24,877,200 |
| 2026-02-10 | 133.00 | 155.00 | 129.00 | 152.00 | 152.00 | 55,139,700 |
| 2026-02-09 | 125.00 | 143.00 | 122.00 | 133.00 | 133.00 | 30,824,200 |
| 2026-02-06 | 128.00 | 129.00 | 122.00 | 125.00 | 125.00 | 4,243,400 |
| 2026-02-05 | 129.00 | 133.00 | 128.00 | 130.00 | 130.00 | 2,405,400 |
| 2026-02-04 | 133.00 | 134.00 | 126.00 | 129.00 | 129.00 | 3,940,600 |
| 2026-02-03 | 125.00 | 134.00 | 118.00 | 131.00 | 131.00 | 3,560,300 |
| 2026-02-02 | 144.00 | 144.00 | 123.00 | 125.00 | 125.00 | 6,392,300 |
| 2026-01-30 | 138.00 | 145.00 | 126.00 | 143.00 | 143.00 | 9,711,400 |
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.