PT Oscar Mitra Sukses Sejahtera Tbk (IDX:OLIV)
Indonesia · Delayed Price · Currency is IDR 51.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:OLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | - | -1.96% | 2,383,600 |
| Feb 26, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,036,200 |
| Feb 25, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 3,515,400 |
| Feb 24, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 6,184,500 |
| Feb 23, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 3,955,600 |
| Feb 20, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | -1.85% | 2,895,300 |
| Feb 19, 2026 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 3,498,600 |
| Feb 18, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 3,502,400 |
| Feb 13, 2026 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 3,323,800 |
| Feb 12, 2026 | 60.00 | 60.00 | 54.00 | 55.00 | 55.00 | - | 7,771,800 |
| Feb 11, 2026 | 51.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 17,120,100 |
| Feb 10, 2026 | 50.00 | 53.00 | 48.00 | 50.00 | 50.00 | -1.96% | 7,215,000 |
| Feb 9, 2026 | 52.00 | 52.00 | 47.00 | 51.00 | 51.00 | -1.92% | 35,781,000 |
| Feb 6, 2026 | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | -8.77% | 13,193,000 |
| Feb 5, 2026 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 3,398,000 |
| Feb 4, 2026 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | - | 2,715,200 |
| Feb 3, 2026 | 56.00 | 61.00 | 55.00 | 57.00 | 57.00 | - | 6,268,700 |
| Feb 2, 2026 | 62.00 | 65.00 | 57.00 | 57.00 | 57.00 | -8.06% | 9,182,900 |
| Jan 30, 2026 | 67.00 | 67.00 | 61.00 | 62.00 | 62.00 | 1.64% | 3,906,500 |
| Jan 29, 2026 | 62.00 | 62.00 | 56.00 | 61.00 | 61.00 | -1.61% | 15,387,000 |
| Jan 28, 2026 | 67.00 | 69.00 | 62.00 | 62.00 | 62.00 | -8.82% | 8,444,800 |
| Jan 27, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 3,691,300 |
| Jan 26, 2026 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 6,548,900 |
| Jan 23, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -4.29% | 10,929,000 |
| Jan 22, 2026 | 73.00 | 75.00 | 69.00 | 70.00 | 70.00 | -2.78% | 8,687,000 |
| Jan 21, 2026 | 84.00 | 85.00 | 71.00 | 72.00 | 72.00 | -7.69% | 33,636,600 |
| Jan 20, 2026 | 72.00 | 78.00 | 72.00 | 78.00 | 78.00 | 9.86% | 44,936,100 |
| Jan 19, 2026 | 69.00 | 72.00 | 65.00 | 71.00 | 71.00 | 5.97% | 20,951,700 |
| Jan 15, 2026 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 9,366,900 |
| Jan 14, 2026 | 70.00 | 71.00 | 66.00 | 67.00 | 67.00 | - | 12,701,000 |
| Jan 13, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 8,314,300 |
| Jan 12, 2026 | 73.00 | 74.00 | 68.00 | 69.00 | 69.00 | -2.82% | 17,116,200 |
| Jan 9, 2026 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | - | 5,427,400 |
| Jan 8, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 9,326,100 |
| Jan 7, 2026 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | -4.05% | 17,805,300 |
| Jan 6, 2026 | 72.00 | 75.00 | 70.00 | 74.00 | 74.00 | 4.23% | 15,264,400 |
| Jan 5, 2026 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 10,890,000 |
| Jan 2, 2026 | 75.00 | 77.00 | 69.00 | 72.00 | 72.00 | - | 10,860,400 |
| Dec 30, 2025 | 74.00 | 74.00 | 69.00 | 72.00 | 72.00 | 5.88% | 16,072,600 |
| Dec 29, 2025 | 73.00 | 73.00 | 66.00 | 68.00 | 68.00 | -6.85% | 23,449,800 |
| Dec 24, 2025 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | -1.35% | 7,128,200 |
| Dec 23, 2025 | 80.00 | 80.00 | 73.00 | 74.00 | 74.00 | -5.13% | 15,796,200 |
| Dec 22, 2025 | 82.00 | 87.00 | 75.00 | 78.00 | 78.00 | -4.88% | 20,003,800 |
| Dec 19, 2025 | 88.00 | 92.00 | 79.00 | 82.00 | 82.00 | -2.38% | 47,019,000 |
| Dec 18, 2025 | 84.00 | 84.00 | 79.00 | 84.00 | 84.00 | 9.09% | 43,751,600 |
| Dec 17, 2025 | 77.00 | 77.00 | 71.00 | 77.00 | 77.00 | 10.00% | 31,709,800 |
| Dec 16, 2025 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 9.38% | 25,111,400 |
| Dec 15, 2025 | 67.00 | 68.00 | 61.00 | 64.00 | 64.00 | -4.48% | 44,075,100 |
| Dec 12, 2025 | 68.00 | 72.00 | 63.00 | 67.00 | 67.00 | - | 39,135,200 |
| Dec 11, 2025 | 74.00 | 75.00 | 67.00 | 67.00 | 67.00 | -9.46% | 110,913,800 |