PT Optima Prima Metal Sinergi Tbk (IDX:OPMS)
Indonesia · Delayed Price · Currency is IDR 84.00
-1.00 (-1.18%)
Sep 3, 2025, 3:49 PM WIB
IDX:OPMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 84.00 | 88.00 | 82.00 | 85.00 | 85.00 | - | 16,276,900 |
| Sep 1, 2025 | 78.00 | 93.00 | 72.00 | 85.00 | 85.00 | 3.66% | 76,151,500 |
| Aug 29, 2025 | 88.00 | 89.00 | 78.00 | 82.00 | 82.00 | -6.82% | 8,090,300 |
| Aug 28, 2025 | 87.00 | 89.00 | 85.00 | 88.00 | 88.00 | 1.15% | 4,914,100 |
| Aug 27, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 6,453,400 |
| Aug 26, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 5,622,100 |
| Aug 25, 2025 | 89.00 | 94.00 | 87.00 | 89.00 | 89.00 | - | 44,089,500 |
| Aug 22, 2025 | 93.00 | 93.00 | 87.00 | 89.00 | 89.00 | -4.30% | 24,931,500 |
| Aug 21, 2025 | 79.00 | 105.00 | 77.00 | 93.00 | 93.00 | 17.72% | 163,068,100 |
| Aug 20, 2025 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.25% | 4,807,900 |
| Aug 19, 2025 | 81.00 | 85.00 | 79.00 | 80.00 | 80.00 | - | 22,290,800 |
| Aug 15, 2025 | 80.00 | 83.00 | 78.00 | 80.00 | 80.00 | - | 11,177,600 |
| Aug 14, 2025 | 74.00 | 80.00 | 74.00 | 80.00 | 80.00 | 8.11% | 15,224,400 |
| Aug 13, 2025 | 77.00 | 82.00 | 74.00 | 74.00 | 74.00 | -1.33% | 30,697,600 |
| Aug 12, 2025 | 74.00 | 83.00 | 72.00 | 75.00 | 75.00 | 4.17% | 58,358,300 |
| Aug 11, 2025 | 70.00 | 74.00 | 70.00 | 72.00 | 72.00 | 1.41% | 9,230,000 |
| Aug 8, 2025 | 71.00 | 76.00 | 70.00 | 71.00 | 71.00 | - | 21,064,000 |
| Aug 7, 2025 | 71.00 | 74.00 | 70.00 | 71.00 | 71.00 | - | 5,116,800 |
| Aug 6, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 2,367,100 |
| Aug 5, 2025 | 69.00 | 73.00 | 69.00 | 71.00 | 71.00 | 2.90% | 10,654,700 |
| Aug 4, 2025 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 3,744,500 |
| Aug 1, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 5,282,000 |
| Jul 31, 2025 | 69.00 | 75.00 | 67.00 | 70.00 | 70.00 | 2.94% | 22,148,400 |
| Jul 30, 2025 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 3,015,500 |
| Jul 29, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 2,566,200 |
| Jul 28, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 2,033,400 |
| Jul 25, 2025 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 2,257,400 |
| Jul 24, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 2,697,700 |
| Jul 23, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 2,484,400 |
| Jul 22, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 4,273,100 |
| Jul 21, 2025 | 69.00 | 72.00 | 69.00 | 69.00 | 69.00 | - | 12,919,100 |
| Jul 18, 2025 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 3,149,700 |
| Jul 17, 2025 | 70.00 | 75.00 | 68.00 | 70.00 | 70.00 | 1.45% | 16,457,000 |
| Jul 16, 2025 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.82% | 4,859,800 |
| Jul 15, 2025 | 70.00 | 73.00 | 68.00 | 71.00 | 71.00 | 1.43% | 6,399,600 |
| Jul 14, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 3,623,000 |
| Jul 11, 2025 | 70.00 | 74.00 | 70.00 | 71.00 | 71.00 | 1.43% | 5,609,100 |
| Jul 10, 2025 | 70.00 | 74.00 | 69.00 | 70.00 | 70.00 | - | 12,113,700 |
| Jul 9, 2025 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 7,244,700 |
| Jul 8, 2025 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.41% | 3,242,100 |
| Jul 7, 2025 | 70.00 | 76.00 | 69.00 | 71.00 | 71.00 | 1.43% | 18,830,100 |
| Jul 4, 2025 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | -2.78% | 8,265,200 |
| Jul 3, 2025 | 70.00 | 78.00 | 68.00 | 72.00 | 72.00 | 2.86% | 34,811,000 |
| Jul 2, 2025 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | -1.41% | 6,165,300 |
| Jul 1, 2025 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | -1.39% | 5,553,100 |
| Jun 30, 2025 | 69.00 | 73.00 | 68.00 | 72.00 | 72.00 | 2.86% | 8,533,900 |
| Jun 26, 2025 | 72.00 | 72.00 | 67.00 | 70.00 | 70.00 | -2.78% | 12,415,500 |
| Jun 25, 2025 | 92.00 | 100.00 | 71.00 | 72.00 | 72.00 | -13.25% | 170,510,100 |
| Jun 24, 2025 | 84.00 | 87.00 | 69.00 | 83.00 | 83.00 | 13.70% | 93,798,300 |
| Jun 23, 2025 | 68.00 | 73.00 | 62.00 | 73.00 | 73.00 | 7.35% | 11,901,900 |