PT Oscar Mitra Sukses Sejahtera Tbk (IDX:OLIV)
Indonesia · Delayed Price · Currency is IDR 107.00
0.00 (0.00%)
At close: Nov 28, 2025
IDX:OLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 108.00 | 108.00 | 102.00 | 107.00 | 107.00 | - | 18,529,600 |
| Nov 27, 2025 | 112.00 | 115.00 | 106.00 | 107.00 | 107.00 | -3.60% | 26,376,400 |
| Nov 26, 2025 | 123.00 | 123.00 | 109.00 | 111.00 | 111.00 | -1.77% | 53,579,400 |
| Nov 25, 2025 | 120.00 | 120.00 | 101.00 | 113.00 | 113.00 | 0.89% | 44,441,300 |
| Nov 24, 2025 | 108.00 | 112.00 | 104.00 | 112.00 | 112.00 | 5.66% | 23,485,900 |
| Nov 21, 2025 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -0.93% | 11,278,600 |
| Nov 20, 2025 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | -0.93% | 32,629,200 |
| Nov 19, 2025 | 111.00 | 113.00 | 106.00 | 108.00 | 108.00 | -1.82% | 27,892,600 |
| Nov 18, 2025 | 109.00 | 119.00 | 105.00 | 110.00 | 110.00 | 0.92% | 49,682,400 |
| Nov 17, 2025 | 116.00 | 119.00 | 107.00 | 109.00 | 109.00 | -6.03% | 52,761,200 |
| Nov 14, 2025 | 123.00 | 123.00 | 110.00 | 116.00 | 116.00 | - | 16,610,700 |
| Nov 13, 2025 | 120.00 | 130.00 | 116.00 | 116.00 | 116.00 | -3.33% | 26,466,000 |
| Nov 12, 2025 | 123.00 | 124.00 | 112.00 | 120.00 | 120.00 | -2.44% | 57,174,300 |
| Nov 11, 2025 | 130.00 | 133.00 | 122.00 | 123.00 | 123.00 | -3.91% | 69,554,200 |
| Nov 10, 2025 | 129.00 | 135.00 | 119.00 | 128.00 | 128.00 | 4.07% | 195,106,600 |
| Nov 7, 2025 | 113.00 | 123.00 | 113.00 | 123.00 | 123.00 | 9.82% | 39,986,000 |
| Nov 6, 2025 | 105.00 | 114.00 | 98.00 | 112.00 | 112.00 | 6.67% | 41,223,800 |
| Nov 5, 2025 | 105.00 | 106.00 | 98.00 | 105.00 | 105.00 | -0.94% | 13,615,800 |
| Nov 4, 2025 | 104.00 | 106.00 | 95.00 | 106.00 | 106.00 | 1.92% | 22,158,300 |
| Nov 3, 2025 | 118.00 | 118.00 | 104.00 | 104.00 | 104.00 | -9.57% | 56,762,500 |
| Oct 31, 2025 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | -4.17% | 8,698,500 |
| Oct 30, 2025 | 118.00 | 127.00 | 112.00 | 120.00 | 120.00 | 3.45% | 46,375,200 |
| Oct 29, 2025 | 121.00 | 126.00 | 116.00 | 116.00 | 116.00 | -2.52% | 27,883,000 |
| Oct 28, 2025 | 124.00 | 125.00 | 111.00 | 119.00 | 119.00 | 4.39% | 52,604,700 |
| Oct 27, 2025 | 122.00 | 123.00 | 111.00 | 114.00 | 114.00 | -6.56% | 22,903,800 |
| Oct 24, 2025 | 118.00 | 127.00 | 113.00 | 122.00 | 122.00 | -2.40% | 31,440,700 |
| Oct 23, 2025 | 128.00 | 136.00 | 113.00 | 125.00 | 125.00 | 0.81% | 34,016,800 |
| Oct 22, 2025 | 113.00 | 124.00 | 102.00 | 124.00 | 124.00 | 9.73% | 91,975,900 |
| Oct 21, 2025 | 115.00 | 126.00 | 113.00 | 113.00 | 113.00 | -9.60% | 20,851,900 |
| Oct 20, 2025 | 125.00 | 151.00 | 125.00 | 125.00 | 125.00 | -9.42% | 58,572,500 |
| Oct 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -9.80% | 17,003,500 |
| Oct 16, 2025 | 153.00 | 160.00 | 153.00 | 153.00 | 153.00 | -9.47% | 7,321,000 |
| Oct 15, 2025 | 204.00 | 204.00 | 169.00 | 169.00 | 169.00 | -9.63% | 61,468,200 |
| Oct 14, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 10.00% | 8,644,400 |
| Oct 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 9.68% | 7,022,100 |
| Oct 10, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9.93% | 3,980,300 |
| Oct 9, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 9.30% | 6,914,200 |
| Oct 8, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9.32% | 4,127,900 |
| Oct 7, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9.26% | 13,996,800 |
| Sep 16, 2025 | 108.00 | 108.00 | 102.00 | 108.00 | 108.00 | 9.09% | 23,777,000 |
| Sep 12, 2025 | 91.00 | 99.00 | 90.00 | 99.00 | 99.00 | 10.00% | 14,688,600 |
| Sep 11, 2025 | 82.00 | 90.00 | 82.00 | 90.00 | 90.00 | 9.76% | 29,632,400 |
| Sep 10, 2025 | 83.00 | 83.00 | 72.00 | 82.00 | 82.00 | 7.89% | 34,904,000 |
| Sep 9, 2025 | 86.00 | 86.00 | 72.00 | 76.00 | 76.00 | -3.80% | 100,571,300 |
| Sep 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 9,045,400 |
| Sep 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 1,273,100 |
| Sep 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 1,063,500 |
| Sep 2, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 1,500,200 |
| Sep 1, 2025 | 55.00 | 55.00 | 45.00 | 55.00 | 55.00 | 10.00% | 24,458,900 |
| Aug 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 32,587,500 |