PT Optima Prima Metal Sinergi Tbk (IDX:OPMS)
Indonesia · Delayed Price · Currency is IDR 94.00
0.00 (0.00%)
Oct 9, 2026, 4:00 PM WIB
IDX:OPMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 94.00 | 96.00 | 91.00 | 94.00 | 94.00 | - | 2,996,400 |
| Oct 8, 2026 | 100.00 | 104.00 | 93.00 | 94.00 | 94.00 | -5.05% | 11,756,600 |
| Oct 7, 2026 | 92.00 | 108.00 | 92.00 | 99.00 | 99.00 | 6.45% | 46,926,000 |
| Oct 6, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1.09% | 4,710,900 |
| Oct 5, 2026 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 3.37% | 2,453,800 |
| Oct 2, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -3.26% | 1,718,600 |
| Oct 1, 2026 | 90.00 | 100.00 | 88.00 | 92.00 | 92.00 | 2.22% | 15,956,800 |
| Sep 30, 2026 | 93.00 | 93.00 | 87.00 | 90.00 | 90.00 | -2.17% | 2,521,400 |
| Sep 29, 2026 | 89.00 | 94.00 | 82.00 | 92.00 | 92.00 | 3.37% | 6,988,300 |
| Sep 28, 2026 | 91.00 | 97.00 | 85.00 | 89.00 | 89.00 | -4.30% | 4,001,600 |
| Sep 25, 2026 | 102.00 | 104.00 | 92.00 | 93.00 | 93.00 | -8.82% | 9,469,400 |
| Sep 24, 2026 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -3.77% | 6,386,400 |
| Sep 23, 2026 | 106.00 | 108.00 | 102.00 | 106.00 | 106.00 | 1.92% | 1,466,000 |
| Sep 22, 2026 | 113.00 | 114.00 | 104.00 | 104.00 | 104.00 | -7.96% | 4,411,200 |
| Sep 21, 2026 | 113.00 | 118.00 | 108.00 | 113.00 | 113.00 | - | 11,428,100 |
| Sep 18, 2026 | 114.00 | 120.00 | 111.00 | 113.00 | 113.00 | -2.59% | 8,042,000 |
| Sep 17, 2026 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -1.69% | 2,162,900 |
| Sep 16, 2026 | 119.00 | 122.00 | 117.00 | 118.00 | 118.00 | -0.84% | 2,214,000 |
| Sep 15, 2026 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 2.59% | 1,325,100 |
| Sep 14, 2026 | 118.00 | 119.00 | 112.00 | 116.00 | 116.00 | - | 2,161,300 |
| Sep 11, 2026 | 115.00 | 117.00 | 110.00 | 116.00 | 116.00 | -0.85% | 1,769,600 |
| Sep 10, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -2.50% | 3,300,300 |
| Sep 9, 2026 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | -1.64% | 3,119,400 |
| Sep 8, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 3,668,600 |
| Sep 7, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 0.82% | 1,904,000 |
| Sep 4, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.40% | 2,453,000 |
| Sep 3, 2026 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 2.46% | 1,829,700 |
| Sep 2, 2026 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | - | 2,097,500 |
| Sep 1, 2026 | 129.00 | 132.00 | 120.00 | 122.00 | 122.00 | - | 24,494,000 |
| Aug 31, 2026 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | - | 2,820,900 |
| Aug 28, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 982,600 |
| Aug 27, 2026 | 118.00 | 125.00 | 114.00 | 122.00 | 122.00 | 3.39% | 5,621,200 |
| Aug 26, 2026 | 124.00 | 125.00 | 116.00 | 118.00 | 118.00 | -4.84% | 6,697,200 |
| Aug 24, 2026 | 125.00 | 129.00 | 123.00 | 124.00 | 124.00 | 0.81% | 6,854,300 |
| Aug 21, 2026 | 126.00 | 127.00 | 120.00 | 123.00 | 123.00 | -1.60% | 3,917,100 |
| Aug 20, 2026 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | -0.79% | 5,909,100 |
| Aug 19, 2026 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | - | 2,461,700 |
| Aug 18, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 3,741,500 |
| Aug 14, 2026 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 0.79% | 2,343,100 |
| Aug 13, 2026 | 132.00 | 133.00 | 127.00 | 127.00 | 127.00 | -3.79% | 5,054,100 |
| Aug 12, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 4,246,800 |
| Aug 11, 2026 | 135.00 | 136.00 | 128.00 | 131.00 | 131.00 | -0.76% | 8,924,300 |
| Aug 10, 2026 | 125.00 | 144.00 | 125.00 | 132.00 | 132.00 | 5.60% | 38,941,800 |
| Aug 7, 2026 | 130.00 | 131.00 | 125.00 | 125.00 | 125.00 | -3.10% | 7,343,200 |
| Aug 6, 2026 | 125.00 | 134.00 | 123.00 | 129.00 | 129.00 | 5.74% | 26,092,500 |
| Aug 5, 2026 | 118.00 | 140.00 | 118.00 | 122.00 | 122.00 | 4.27% | 90,283,800 |
| Aug 4, 2026 | 117.00 | 119.00 | 113.00 | 117.00 | 117.00 | 0.86% | 8,520,000 |
| Aug 3, 2026 | 131.00 | 131.00 | 115.00 | 116.00 | 116.00 | -10.77% | 77,123,400 |
| Jul 31, 2026 | 103.00 | 138.00 | 103.00 | 130.00 | 130.00 | 23.81% | 159,172,700 |
| Jul 30, 2026 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | -1.87% | 9,271,400 |