PT Optima Prima Metal Sinergi Tbk (IDX:OPMS)
Indonesia · Delayed Price · Currency is IDR 111.00
-1.00 (-0.89%)
May 29, 2026, 4:02 PM WIB
IDX:OPMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | -0.89% | 1,055,500 |
| May 26, 2026 | 116.00 | 117.00 | 110.00 | 112.00 | 112.00 | -1.75% | 2,324,500 |
| May 25, 2026 | 108.00 | 115.00 | 108.00 | 114.00 | 114.00 | 5.56% | 2,526,000 |
| May 22, 2026 | 98.00 | 111.00 | 97.00 | 108.00 | 108.00 | 3.85% | 1,703,200 |
| May 21, 2026 | 117.00 | 121.00 | 102.00 | 104.00 | 104.00 | -12.61% | 5,873,500 |
| May 20, 2026 | 121.00 | 123.00 | 116.00 | 119.00 | 119.00 | -1.65% | 2,021,800 |
| May 19, 2026 | 124.00 | 129.00 | 118.00 | 121.00 | 121.00 | -2.42% | 3,136,000 |
| May 18, 2026 | 128.00 | 128.00 | 119.00 | 124.00 | 124.00 | -2.36% | 3,938,300 |
| May 13, 2026 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | 2,492,900 |
| May 12, 2026 | 128.00 | 134.00 | 126.00 | 128.00 | 128.00 | - | 5,960,700 |
| May 11, 2026 | 130.00 | 133.00 | 126.00 | 128.00 | 128.00 | -1.54% | 6,369,200 |
| May 8, 2026 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | -1.52% | 5,000,600 |
| May 7, 2026 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1.54% | 5,566,100 |
| May 6, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 4,176,100 |
| May 5, 2026 | 130.00 | 136.00 | 127.00 | 130.00 | 130.00 | 0.78% | 14,977,800 |
| May 4, 2026 | 131.00 | 134.00 | 127.00 | 129.00 | 129.00 | -1.53% | 9,110,800 |
| Apr 30, 2026 | 140.00 | 140.00 | 128.00 | 131.00 | 131.00 | -3.68% | 15,216,700 |
| Apr 29, 2026 | 133.00 | 163.00 | 131.00 | 136.00 | 136.00 | 2.26% | 170,668,500 |
| Apr 28, 2026 | 127.00 | 142.00 | 127.00 | 133.00 | 133.00 | 2.31% | 15,765,100 |
| Apr 27, 2026 | 128.00 | 132.00 | 126.00 | 130.00 | 130.00 | 4.00% | 2,792,800 |
| Apr 24, 2026 | 137.00 | 138.00 | 125.00 | 125.00 | 125.00 | -7.41% | 7,244,000 |
| Apr 23, 2026 | 142.00 | 143.00 | 134.00 | 135.00 | 135.00 | -4.93% | 9,100,200 |
| Apr 22, 2026 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 8,160,100 |
| Apr 21, 2026 | 143.00 | 152.00 | 140.00 | 143.00 | 143.00 | 2.14% | 39,539,700 |
| Apr 20, 2026 | 140.00 | 146.00 | 139.00 | 140.00 | 140.00 | - | 13,638,600 |
| Apr 17, 2026 | 147.00 | 147.00 | 139.00 | 140.00 | 140.00 | -4.76% | 20,893,100 |
| Apr 16, 2026 | 139.00 | 167.00 | 136.00 | 147.00 | 147.00 | 5.76% | 208,728,600 |
| Apr 15, 2026 | 143.00 | 144.00 | 138.00 | 139.00 | 139.00 | -2.80% | 12,887,100 |
| Apr 14, 2026 | 142.00 | 145.00 | 138.00 | 143.00 | 143.00 | 1.42% | 17,864,500 |
| Apr 13, 2026 | 150.00 | 153.00 | 140.00 | 141.00 | 141.00 | -14.02% | 101,507,600 |
| Apr 10, 2026 | 123.00 | 164.00 | 122.00 | 164.00 | 164.00 | 34.43% | 362,582,000 |
| Apr 9, 2026 | 122.00 | 137.00 | 118.00 | 122.00 | 122.00 | -3.17% | 39,200,300 |
| Apr 8, 2026 | 120.00 | 130.00 | 115.00 | 126.00 | 126.00 | 6.78% | 23,496,100 |
| Apr 7, 2026 | 112.00 | 132.00 | 112.00 | 118.00 | 118.00 | 3.51% | 31,645,300 |
| Apr 6, 2026 | 113.00 | 116.00 | 109.00 | 114.00 | 114.00 | 1.79% | 3,592,300 |
| Apr 2, 2026 | 115.00 | 118.00 | 112.00 | 112.00 | 112.00 | -2.61% | 3,102,100 |
| Apr 1, 2026 | 115.00 | 120.00 | 111.00 | 115.00 | 115.00 | - | 3,943,000 |
| Mar 31, 2026 | 115.00 | 123.00 | 111.00 | 115.00 | 115.00 | - | 2,087,200 |
| Mar 30, 2026 | 110.00 | 123.00 | 107.00 | 115.00 | 115.00 | - | 9,511,300 |
| Mar 27, 2026 | 109.00 | 130.00 | 103.00 | 115.00 | 115.00 | 5.50% | 15,631,900 |
| Mar 26, 2026 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | 568,800 |
| Mar 25, 2026 | 108.00 | 113.00 | 97.00 | 110.00 | 110.00 | 2.80% | 899,400 |
| Mar 17, 2026 | 105.00 | 113.00 | 103.00 | 107.00 | 107.00 | 0.94% | 472,500 |
| Mar 16, 2026 | 102.00 | 110.00 | 101.00 | 106.00 | 106.00 | 0.95% | 1,127,300 |
| Mar 13, 2026 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | -3.67% | 2,615,100 |
| Mar 12, 2026 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | -4.39% | 1,299,500 |
| Mar 11, 2026 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 3.64% | 1,187,400 |
| Mar 10, 2026 | 112.00 | 121.00 | 109.00 | 110.00 | 110.00 | 0.92% | 2,510,500 |
| Mar 9, 2026 | 117.00 | 117.00 | 102.00 | 109.00 | 109.00 | -9.17% | 6,747,700 |
| Mar 6, 2026 | 127.00 | 127.00 | 117.00 | 120.00 | 120.00 | -5.51% | 1,971,400 |