Optima Prima Metal Sinergi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 111.00 | 113.00 | 107.00 | 109.00 | 109.00 | 24,157,100 |
| 2025-11-05 | 99.000 | 121.00 | 98.000 | 110.00 | 110.00 | 278,804,700 |
| 2025-11-04 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 3,970,700 |
| 2025-11-03 | 104.00 | 104.00 | 98.000 | 100.00 | 100.00 | 6,448,900 |
| 2025-10-31 | 101.00 | 102.00 | 98.000 | 101.00 | 101.00 | 10,544,600 |
| 2025-10-30 | 94.000 | 116.00 | 94.000 | 103.00 | 103.00 | 187,397,700 |
| 2025-10-29 | 94.000 | 98.000 | 91.000 | 94.000 | 94.000 | 9,882,500 |
| 2025-10-28 | 99.000 | 99.000 | 93.000 | 94.000 | 94.000 | 3,392,500 |
| 2025-10-27 | 104.00 | 105.00 | 89.000 | 98.000 | 98.000 | 14,100,100 |
| 2025-10-24 | 104.00 | 114.00 | 103.00 | 104.00 | 104.00 | 22,675,100 |
| 2025-10-23 | 101.00 | 111.00 | 96.000 | 104.00 | 104.00 | 36,537,100 |
| 2025-10-22 | 93.000 | 115.00 | 89.000 | 101.00 | 101.00 | 76,908,100 |
| 2025-10-21 | 101.00 | 101.00 | 91.000 | 93.000 | 93.000 | 15,164,700 |
| 2025-10-20 | 80.000 | 109.00 | 80.000 | 101.00 | 101.00 | 122,245,700 |
| 2025-10-17 | 97.000 | 99.000 | 83.000 | 83.000 | 83.000 | 21,598,000 |
| 2025-10-16 | 112.00 | 113.00 | 96.000 | 97.000 | 97.000 | 25,934,300 |
| 2025-10-15 | 116.00 | 121.00 | 110.00 | 112.00 | 112.00 | 4,484,800 |
| 2025-10-14 | 118.00 | 123.00 | 113.00 | 120.00 | 120.00 | 4,837,300 |
| 2025-10-13 | 118.00 | 123.00 | 112.00 | 118.00 | 118.00 | 4,698,300 |
| 2025-10-10 | 122.00 | 122.00 | 116.00 | 118.00 | 118.00 | 5,310,700 |
| 2025-10-09 | 122.00 | 131.00 | 117.00 | 122.00 | 122.00 | 12,968,600 |
| 2025-10-08 | 122.00 | 124.00 | 114.00 | 120.00 | 120.00 | 14,373,400 |
| 2025-10-07 | 136.00 | 136.00 | 120.00 | 123.00 | 123.00 | 16,098,300 |
| 2025-10-06 | 142.00 | 143.00 | 135.00 | 135.00 | 135.00 | 9,419,500 |
| 2025-10-03 | 143.00 | 144.00 | 133.00 | 143.00 | 143.00 | 11,803,000 |
| 2025-10-02 | 143.00 | 150.00 | 126.00 | 143.00 | 143.00 | 43,272,600 |
| 2025-10-01 | 155.00 | 156.00 | 140.00 | 145.00 | 145.00 | 17,553,600 |
| 2025-09-30 | 161.00 | 167.00 | 151.00 | 155.00 | 155.00 | 35,055,300 |
| 2025-09-29 | 157.00 | 160.00 | 150.00 | 158.00 | 158.00 | 26,950,000 |
| 2025-09-26 | 157.00 | 168.00 | 146.00 | 150.00 | 150.00 | 58,790,800 |
| 2025-09-25 | 161.00 | 162.00 | 141.00 | 153.00 | 153.00 | 79,448,700 |
| 2025-09-24 | 120.00 | 163.00 | 118.00 | 159.00 | 159.00 | 158,414,800 |
| 2025-09-23 | 123.00 | 128.00 | 118.00 | 121.00 | 121.00 | 18,264,300 |
| 2025-09-22 | 129.00 | 140.00 | 123.00 | 123.00 | 123.00 | 110,222,100 |
| 2025-09-19 | 118.00 | 131.00 | 114.00 | 127.00 | 127.00 | 140,496,600 |
| 2025-09-18 | 111.00 | 131.00 | 101.00 | 113.00 | 113.00 | 106,179,600 |
| 2025-09-17 | 93.000 | 124.00 | 91.000 | 111.00 | 111.00 | 272,906,200 |
| 2025-09-16 | 90.000 | 97.000 | 90.000 | 93.000 | 93.000 | 13,922,000 |
| 2025-09-15 | 88.000 | 91.000 | 88.000 | 90.000 | 90.000 | 6,471,500 |
| 2025-09-12 | 86.000 | 93.000 | 86.000 | 88.000 | 88.000 | 13,013,900 |
| 2025-09-11 | 82.000 | 100.00 | 82.000 | 85.000 | 85.000 | 107,773,400 |
| 2025-09-10 | 80.000 | 84.000 | 80.000 | 82.000 | 82.000 | 10,668,500 |
| 2025-09-09 | 81.000 | 88.000 | 78.000 | 80.000 | 80.000 | 26,282,500 |
| 2025-09-08 | 83.000 | 92.000 | 78.000 | 80.000 | 80.000 | 48,415,800 |
| 2025-09-05 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2025-09-04 | 83.000 | 86.000 | 81.000 | 82.000 | 82.000 | 6,141,400 |
| 2025-09-03 | 85.000 | 86.000 | 82.000 | 83.000 | 83.000 | 7,112,400 |
| 2025-09-02 | 84.000 | 88.000 | 82.000 | 85.000 | 85.000 | 17,694,300 |
| 2025-09-01 | 78.000 | 93.000 | 72.000 | 85.000 | 85.000 | 76,082,300 |
| 2025-08-29 | 88.000 | 89.000 | 78.000 | 82.000 | 82.000 | 8,090,300 |
| 2025-08-28 | 87.000 | 89.000 | 85.000 | 88.000 | 88.000 | 4,914,100 |
| 2025-08-27 | 89.000 | 90.000 | 87.000 | 87.000 | 87.000 | 6,453,400 |
| 2025-08-26 | 89.000 | 90.000 | 87.000 | 88.000 | 88.000 | 5,620,700 |
| 2025-08-25 | 89.000 | 94.000 | 87.000 | 89.000 | 89.000 | 44,089,500 |
| 2025-08-22 | 93.000 | 93.000 | 87.000 | 89.000 | 89.000 | 24,931,500 |
| 2025-08-21 | 79.000 | 105.00 | 77.000 | 93.000 | 93.000 | 163,068,100 |
| 2025-08-20 | 80.000 | 82.000 | 78.000 | 79.000 | 79.000 | 4,782,200 |
| 2025-08-19 | 81.000 | 85.000 | 79.000 | 80.000 | 80.000 | 22,290,800 |
| 2025-08-18 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-08-15 | 80.000 | 83.000 | 78.000 | 80.000 | 80.000 | 11,177,600 |
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.