Optima Prima Metal Sinergi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 138.00 | 145.00 | 126.00 | 143.00 | 143.00 | 9,711,400 |
| 2026-01-29 | 140.00 | 142.00 | 121.00 | 130.00 | 130.00 | 15,119,700 |
| 2026-01-28 | 162.00 | 162.00 | 142.00 | 142.00 | 142.00 | 13,795,100 |
| 2026-01-27 | 166.00 | 170.00 | 156.00 | 167.00 | 167.00 | 11,605,400 |
| 2026-01-26 | 170.00 | 173.00 | 166.00 | 166.00 | 166.00 | 6,732,900 |
| 2026-01-23 | 174.00 | 174.00 | 167.00 | 170.00 | 170.00 | 6,854,200 |
| 2026-01-22 | 180.00 | 180.00 | 170.00 | 172.00 | 172.00 | 13,545,600 |
| 2026-01-21 | 183.00 | 186.00 | 175.00 | 177.00 | 177.00 | 23,579,800 |
| 2026-01-20 | 175.00 | 194.00 | 175.00 | 190.00 | 190.00 | 60,975,300 |
| 2026-01-19 | 181.00 | 182.00 | 171.00 | 174.00 | 174.00 | 21,765,000 |
| 2026-01-16 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-01-15 | 220.00 | 230.00 | 181.00 | 181.00 | 181.00 | 161,676,000 |
| 2026-01-14 | 181.00 | 195.00 | 179.00 | 195.00 | 195.00 | 51,690,600 |
| 2026-01-13 | 183.00 | 190.00 | 176.00 | 180.00 | 180.00 | 23,208,300 |
| 2026-01-12 | 187.00 | 204.00 | 170.00 | 185.00 | 185.00 | 93,802,800 |
| 2026-01-09 | 200.00 | 212.00 | 194.00 | 194.00 | 194.00 | 78,252,100 |
| 2026-01-08 | 290.00 | 320.00 | 228.00 | 228.00 | 228.00 | 199,821,000 |
| 2026-01-07 | 216.00 | 268.00 | 214.00 | 268.00 | 268.00 | 251,083,800 |
| 2026-01-06 | 165.00 | 208.00 | 160.00 | 199.00 | 199.00 | 273,553,900 |
| 2026-01-05 | 139.00 | 165.00 | 138.00 | 160.00 | 160.00 | 110,953,100 |
| 2026-01-02 | 136.00 | 145.00 | 135.00 | 139.00 | 139.00 | 33,588,800 |
| 2026-01-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-31 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-30 | 162.00 | 180.00 | 134.00 | 135.00 | 135.00 | 240,479,000 |
| 2025-12-29 | 120.00 | 158.00 | 119.00 | 156.00 | 156.00 | 146,967,900 |
| 2025-12-26 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-12-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-12-24 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 3,910,400 |
| 2025-12-23 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | 9,533,900 |
| 2025-12-22 | 128.00 | 128.00 | 120.00 | 122.00 | 122.00 | 14,099,800 |
| 2025-12-19 | 134.00 | 141.00 | 127.00 | 129.00 | 129.00 | 36,609,500 |
| 2025-12-18 | 133.00 | 154.00 | 129.00 | 131.00 | 131.00 | 131,565,200 |
| 2025-12-17 | 123.00 | 158.00 | 121.00 | 147.00 | 147.00 | 318,566,000 |
| 2025-12-16 | 124.00 | 128.00 | 121.00 | 123.00 | 123.00 | 11,266,200 |
| 2025-12-15 | 127.00 | 127.00 | 119.00 | 122.00 | 122.00 | 11,668,400 |
| 2025-12-12 | 125.00 | 130.00 | 122.00 | 122.00 | 122.00 | 10,612,100 |
| 2025-12-11 | 128.00 | 129.00 | 121.00 | 124.00 | 124.00 | 9,641,000 |
| 2025-12-10 | 132.00 | 135.00 | 127.00 | 127.00 | 127.00 | 9,751,400 |
| 2025-12-09 | 141.00 | 142.00 | 129.00 | 130.00 | 130.00 | 37,726,400 |
| 2025-12-08 | 129.00 | 143.00 | 126.00 | 141.00 | 141.00 | 111,917,800 |
| 2025-12-05 | 129.00 | 132.00 | 126.00 | 127.00 | 127.00 | 12,097,900 |
| 2025-12-04 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | 17,005,200 |
| 2025-12-03 | 136.00 | 138.00 | 124.00 | 134.00 | 134.00 | 30,069,800 |
| 2025-12-02 | 179.00 | 199.00 | 136.00 | 136.00 | 136.00 | 211,296,600 |
| 2025-12-01 | 150.00 | 160.00 | 133.00 | 160.00 | 160.00 | 276,226,500 |
| 2025-11-28 | 107.00 | 119.00 | 106.00 | 119.00 | 119.00 | 60,223,300 |
| 2025-11-27 | 105.00 | 112.00 | 105.00 | 107.00 | 107.00 | 12,503,700 |
| 2025-11-26 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 2,160,700 |
| 2025-11-25 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 4,071,300 |
| 2025-11-24 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,446,000 |
| 2025-11-21 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 5,313,500 |
| 2025-11-20 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 7,128,800 |
| 2025-11-19 | 104.00 | 115.00 | 104.00 | 106.00 | 106.00 | 35,569,900 |
| 2025-11-18 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 3,993,100 |
| 2025-11-17 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 5,998,700 |
| 2025-11-14 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 6,879,100 |
| 2025-11-13 | 104.00 | 112.00 | 102.00 | 108.00 | 108.00 | 18,588,700 |
| 2025-11-12 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 5,316,700 |
| 2025-11-11 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | 7,720,600 |
| 2025-11-10 | 106.00 | 111.00 | 104.00 | 107.00 | 107.00 | 12,860,500 |
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.