PT Oscar Mitra Sukses Sejahtera Tbk (IDX:OLIV)
Indonesia · Delayed Price · Currency is IDR 42.00
+3.00 (7.69%)
Aug 27, 2025, 4:00 PM WIB
IDX:OLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 2,262,200 |
| Aug 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 2,651,800 |
| Aug 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 12,393,100 |
| Aug 22, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 41,677,200 |
| Aug 21, 2025 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 11,851,600 |
| Aug 20, 2025 | 26.00 | 28.00 | 25.00 | 28.00 | 28.00 | 7.69% | 10,553,200 |
| Aug 19, 2025 | 26.00 | 28.00 | 25.00 | 26.00 | 26.00 | -3.70% | 6,275,500 |
| Aug 15, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 3,784,700 |
| Aug 14, 2025 | 25.00 | 27.00 | 24.00 | 26.00 | 26.00 | 4.00% | 6,251,800 |
| Aug 13, 2025 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 2,516,700 |
| Aug 12, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 2,561,600 |
| Aug 11, 2025 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 5,295,700 |
| Aug 8, 2025 | 25.00 | 26.00 | 23.00 | 23.00 | 23.00 | -8.00% | 8,657,500 |
| Aug 7, 2025 | 27.00 | 29.00 | 25.00 | 25.00 | 25.00 | -7.41% | 16,573,000 |
| Aug 6, 2025 | 25.00 | 27.00 | 24.00 | 27.00 | 27.00 | 8.00% | 22,408,200 |
| Aug 5, 2025 | 24.00 | 25.00 | 22.00 | 25.00 | 25.00 | 8.70% | 10,590,800 |
| Aug 4, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 20,966,900 |
| Aug 1, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 1,558,700 |
| Jul 31, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 282,700 |
| Jul 30, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 1,731,100 |
| Jul 29, 2025 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 5,184,600 |
| Jul 28, 2025 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 14,915,500 |
| Jul 25, 2025 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 3,833,700 |
| Jul 24, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 920,900 |
| Jul 23, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 3,742,000 |
| Jul 22, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 2,045,800 |
| Jul 21, 2025 | 24.00 | 25.00 | 22.00 | 23.00 | 23.00 | - | 6,221,600 |
| Jul 18, 2025 | 26.00 | 26.00 | 22.00 | 23.00 | 23.00 | -4.17% | 55,239,100 |
| Jul 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 9,678,700 |
| Jul 16, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 10,387,500 |
| Jul 15, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,731,300 |
| Jul 14, 2025 | 20.00 | 22.00 | 19.00 | 20.00 | 20.00 | - | 8,606,100 |
| Jul 11, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 6,297,900 |
| Jul 10, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 51,795,400 |
| Jul 9, 2025 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 3,599,600 |
| Jul 8, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 355,700 |
| Jul 7, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,666,600 |
| Jul 4, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 2,719,300 |
| Jul 3, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,341,200 |
| Jul 2, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 924,200 |
| Jul 1, 2025 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 1,645,300 |
| Jun 30, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,109,400 |
| Jun 26, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 411,600 |
| Jun 25, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 435,300 |
| Jun 24, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 459,800 |
| Jun 23, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -10.00% | 2,835,800 |
| Jun 20, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,382,300 |
| Jun 19, 2025 | 21.00 | 21.00 | 19.00 | 19.00 | 19.00 | -9.52% | 6,613,600 |
| Jun 18, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 472,400 |
| Jun 17, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,139,700 |