PT Optima Prima Metal Sinergi Tbk (IDX:OPMS)
Indonesia · Delayed Price · Currency is IDR 140.00
-7.00 (-4.76%)
At close: Feb 27, 2026
IDX:OPMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 143.00 | 155.00 | 139.00 | 147.00 | 147.00 | 2.80% | 17,990,400 |
| Feb 25, 2026 | 146.00 | 148.00 | 140.00 | 143.00 | 143.00 | -2.05% | 5,641,000 |
| Feb 24, 2026 | 158.00 | 159.00 | 146.00 | 146.00 | 146.00 | -6.41% | 7,675,000 |
| Feb 23, 2026 | 156.00 | 162.00 | 150.00 | 156.00 | 156.00 | -0.64% | 18,768,500 |
| Feb 20, 2026 | 148.00 | 162.00 | 146.00 | 157.00 | 157.00 | 6.08% | 38,941,400 |
| Feb 19, 2026 | 147.00 | 149.00 | 144.00 | 148.00 | 148.00 | 0.68% | 4,812,000 |
| Feb 18, 2026 | 147.00 | 150.00 | 143.00 | 147.00 | 147.00 | 1.38% | 4,730,400 |
| Feb 13, 2026 | 147.00 | 148.00 | 142.00 | 145.00 | 145.00 | -2.03% | 12,466,500 |
| Feb 12, 2026 | 152.00 | 153.00 | 147.00 | 148.00 | 148.00 | -1.99% | 10,063,900 |
| Feb 11, 2026 | 152.00 | 156.00 | 145.00 | 151.00 | 151.00 | -0.66% | 24,877,200 |
| Feb 10, 2026 | 133.00 | 155.00 | 129.00 | 152.00 | 152.00 | 14.29% | 55,139,700 |
| Feb 9, 2026 | 125.00 | 143.00 | 122.00 | 133.00 | 133.00 | 6.40% | 30,824,200 |
| Feb 6, 2026 | 128.00 | 129.00 | 122.00 | 125.00 | 125.00 | -3.85% | 4,243,400 |
| Feb 5, 2026 | 129.00 | 133.00 | 128.00 | 130.00 | 130.00 | 0.78% | 2,405,400 |
| Feb 4, 2026 | 133.00 | 134.00 | 126.00 | 129.00 | 129.00 | -1.53% | 3,940,600 |
| Feb 3, 2026 | 125.00 | 134.00 | 118.00 | 131.00 | 131.00 | 4.80% | 3,560,300 |
| Feb 2, 2026 | 144.00 | 144.00 | 123.00 | 125.00 | 125.00 | -12.59% | 6,392,300 |
| Jan 30, 2026 | 138.00 | 145.00 | 126.00 | 143.00 | 143.00 | 10.00% | 9,711,400 |
| Jan 29, 2026 | 140.00 | 142.00 | 121.00 | 130.00 | 130.00 | -8.45% | 15,119,700 |
| Jan 28, 2026 | 162.00 | 162.00 | 142.00 | 142.00 | 142.00 | -14.97% | 13,795,100 |
| Jan 27, 2026 | 166.00 | 170.00 | 156.00 | 167.00 | 167.00 | 0.60% | 11,605,400 |
| Jan 26, 2026 | 170.00 | 173.00 | 166.00 | 166.00 | 166.00 | -2.35% | 6,732,900 |
| Jan 23, 2026 | 174.00 | 174.00 | 167.00 | 170.00 | 170.00 | -1.16% | 6,854,200 |
| Jan 22, 2026 | 180.00 | 180.00 | 170.00 | 172.00 | 172.00 | -2.82% | 13,545,600 |
| Jan 21, 2026 | 183.00 | 186.00 | 175.00 | 177.00 | 177.00 | -6.84% | 23,579,800 |
| Jan 20, 2026 | 175.00 | 194.00 | 175.00 | 190.00 | 190.00 | 9.20% | 60,975,300 |
| Jan 19, 2026 | 181.00 | 182.00 | 171.00 | 174.00 | 174.00 | -3.87% | 21,765,000 |
| Jan 15, 2026 | 220.00 | 230.00 | 181.00 | 181.00 | 181.00 | -7.18% | 161,676,000 |
| Jan 14, 2026 | 181.00 | 195.00 | 179.00 | 195.00 | 195.00 | 8.33% | 51,690,600 |
| Jan 13, 2026 | 183.00 | 190.00 | 176.00 | 180.00 | 180.00 | -2.70% | 23,208,300 |
| Jan 12, 2026 | 187.00 | 204.00 | 170.00 | 185.00 | 185.00 | -4.64% | 93,802,800 |
| Jan 9, 2026 | 200.00 | 212.00 | 194.00 | 194.00 | 194.00 | -14.91% | 78,252,100 |
| Jan 8, 2026 | 290.00 | 320.00 | 228.00 | 228.00 | 228.00 | -14.93% | 199,821,000 |
| Jan 7, 2026 | 216.00 | 268.00 | 214.00 | 268.00 | 268.00 | 34.67% | 251,083,800 |
| Jan 6, 2026 | 165.00 | 208.00 | 160.00 | 199.00 | 199.00 | 24.38% | 273,553,900 |
| Jan 5, 2026 | 139.00 | 165.00 | 138.00 | 160.00 | 160.00 | 15.11% | 110,953,100 |
| Jan 2, 2026 | 136.00 | 145.00 | 135.00 | 139.00 | 139.00 | 2.96% | 33,588,800 |
| Dec 30, 2025 | 162.00 | 180.00 | 134.00 | 135.00 | 135.00 | -13.46% | 240,479,000 |
| Dec 29, 2025 | 120.00 | 158.00 | 119.00 | 156.00 | 156.00 | 30.00% | 146,967,900 |
| Dec 24, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 3,910,400 |
| Dec 23, 2025 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | - | 9,533,900 |
| Dec 22, 2025 | 128.00 | 128.00 | 120.00 | 122.00 | 122.00 | -5.43% | 14,099,800 |
| Dec 19, 2025 | 134.00 | 141.00 | 127.00 | 129.00 | 129.00 | -1.53% | 36,609,500 |
| Dec 18, 2025 | 133.00 | 154.00 | 129.00 | 131.00 | 131.00 | -10.88% | 131,565,200 |
| Dec 17, 2025 | 123.00 | 158.00 | 121.00 | 147.00 | 147.00 | 19.51% | 318,566,000 |
| Dec 16, 2025 | 124.00 | 128.00 | 121.00 | 123.00 | 123.00 | 0.82% | 11,266,200 |
| Dec 15, 2025 | 127.00 | 127.00 | 119.00 | 122.00 | 122.00 | - | 11,668,400 |
| Dec 12, 2025 | 125.00 | 130.00 | 122.00 | 122.00 | 122.00 | -1.61% | 10,612,100 |
| Dec 11, 2025 | 128.00 | 129.00 | 121.00 | 124.00 | 124.00 | -2.36% | 9,641,000 |
| Dec 10, 2025 | 132.00 | 135.00 | 127.00 | 127.00 | 127.00 | -2.31% | 9,751,400 |