PT Oscar Mitra Sukses Sejahtera Tbk (IDX:OLIV)
Indonesia · Delayed Price · Currency is IDR 55.00
-1.00 (-1.79%)
May 19, 2026, 4:02 PM WIB
IDX:OLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | - | - | 1,088,200 |
| May 18, 2026 | 56.00 | 60.00 | 55.00 | 56.00 | 56.00 | -1.75% | 8,328,200 |
| May 13, 2026 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 2,628,000 |
| May 12, 2026 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 3,557,400 |
| May 11, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 3,653,900 |
| May 8, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 2,763,300 |
| May 7, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 3,179,200 |
| May 6, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 5,492,500 |
| May 5, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 8,037,500 |
| May 4, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 2,227,700 |
| Apr 30, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 3,690,900 |
| Apr 29, 2026 | 59.00 | 61.00 | 57.00 | 57.00 | 57.00 | -3.39% | 4,060,700 |
| Apr 28, 2026 | 56.00 | 59.00 | 55.00 | 59.00 | 59.00 | 5.36% | 4,904,900 |
| Apr 27, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 2,707,900 |
| Apr 24, 2026 | 59.00 | 60.00 | 55.00 | 57.00 | 57.00 | -1.72% | 14,280,100 |
| Apr 23, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 10,690,500 |
| Apr 22, 2026 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 8,477,100 |
| Apr 21, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.45% | 4,774,900 |
| Apr 20, 2026 | 60.00 | 61.00 | 56.00 | 58.00 | 58.00 | -1.69% | 5,349,000 |
| Apr 17, 2026 | 61.00 | 65.00 | 58.00 | 59.00 | 59.00 | -3.28% | 11,602,500 |
| Apr 16, 2026 | 55.00 | 61.00 | 55.00 | 61.00 | 61.00 | 8.93% | 15,050,100 |
| Apr 15, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 4,116,700 |
| Apr 14, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 1,973,600 |
| Apr 13, 2026 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.79% | 6,996,300 |
| Apr 10, 2026 | 54.00 | 58.00 | 54.00 | 56.00 | 56.00 | 3.70% | 12,371,200 |
| Apr 9, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 1,851,900 |
| Apr 8, 2026 | 53.00 | 55.00 | 51.00 | 54.00 | 54.00 | 1.89% | 4,812,400 |
| Apr 7, 2026 | 55.00 | 55.00 | 51.00 | 53.00 | 53.00 | -1.85% | 3,959,000 |
| Apr 6, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 2,522,700 |
| Apr 2, 2026 | 60.00 | 62.00 | 54.00 | 54.00 | 54.00 | -10.00% | 9,985,600 |
| Apr 1, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 3,034,500 |
| Mar 31, 2026 | 62.00 | 64.00 | 60.00 | 60.00 | 60.00 | -4.76% | 4,859,800 |
| Mar 30, 2026 | 63.00 | 67.00 | 58.00 | 63.00 | 63.00 | -1.56% | 8,306,800 |
| Mar 27, 2026 | 59.00 | 64.00 | 58.00 | 64.00 | 64.00 | 8.47% | 14,680,700 |
| Mar 26, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | 1.72% | 10,436,000 |
| Mar 25, 2026 | 55.00 | 61.00 | 54.00 | 58.00 | 58.00 | 3.57% | 10,093,300 |
| Mar 17, 2026 | 54.00 | 57.00 | 53.00 | 56.00 | 56.00 | 5.66% | 6,474,000 |
| Mar 16, 2026 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1.92% | 4,980,000 |
| Mar 13, 2026 | 51.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 7,922,100 |
| Mar 12, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 3,162,000 |
| Mar 11, 2026 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 3.92% | 8,517,900 |
| Mar 10, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 2,659,400 |
| Mar 9, 2026 | 51.00 | 54.00 | 46.00 | 53.00 | 53.00 | 3.92% | 6,531,500 |
| Mar 6, 2026 | 51.00 | 53.00 | 47.00 | 51.00 | 51.00 | -1.92% | 2,729,000 |
| Mar 5, 2026 | 54.00 | 57.00 | 51.00 | 52.00 | 52.00 | -5.45% | 11,923,400 |
| Mar 4, 2026 | 62.00 | 62.00 | 53.00 | 55.00 | 55.00 | -3.51% | 19,704,800 |
| Mar 3, 2026 | 52.00 | 57.00 | 52.00 | 57.00 | 57.00 | 9.62% | 26,187,300 |
| Mar 2, 2026 | 50.00 | 54.00 | 47.00 | 52.00 | 52.00 | 1.96% | 8,348,300 |
| Feb 27, 2026 | 53.00 | 53.00 | 49.00 | 51.00 | 51.00 | - | 3,863,200 |
| Feb 26, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,036,200 |