PT Optima Prima Metal Sinergi Tbk (IDX:OPMS)
Indonesia · Delayed Price · Currency is IDR 116.00
-14.00 (-10.77%)
Aug 3, 2026, 4:07 PM WIB
IDX:OPMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 131.00 | 131.00 | 115.00 | 118.00 | - | -9.23% | 67,156,600 |
| 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 |
| Jul 29, 2026 | 107.00 | 119.00 | 100.00 | 107.00 | 107.00 | 2.88% | 128,777,600 |
| Jul 28, 2026 | 100.00 | 110.00 | 100.00 | 104.00 | 104.00 | 4.00% | 28,790,100 |
| Jul 27, 2026 | 100.00 | 111.00 | 98.00 | 100.00 | 100.00 | 1.01% | 54,273,600 |
| Jul 24, 2026 | 100.00 | 118.00 | 97.00 | 99.00 | 99.00 | -1.98% | 145,867,300 |
| Jul 23, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 4,006,200 |
| Jul 22, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 5,341,400 |
| Jul 21, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 5,542,900 |
| Jul 20, 2026 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 0.98% | 13,815,200 |
| Jul 17, 2026 | 103.00 | 108.00 | 102.00 | 102.00 | 102.00 | -0.97% | 10,079,900 |
| Jul 16, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 6,036,500 |
| Jul 15, 2026 | 110.00 | 111.00 | 102.00 | 103.00 | 103.00 | -2.83% | 22,857,900 |
| Jul 14, 2026 | 100.00 | 108.00 | 98.00 | 106.00 | 106.00 | 7.07% | 25,170,300 |
| Jul 13, 2026 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | - | 5,095,700 |
| Jul 10, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 4,069,700 |
| Jul 9, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 3,605,800 |
| Jul 8, 2026 | 101.00 | 105.00 | 99.00 | 99.00 | 99.00 | - | 19,759,100 |
| Jul 7, 2026 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | - | 13,094,000 |
| Jul 6, 2026 | 96.00 | 106.00 | 95.00 | 99.00 | 99.00 | 2.06% | 57,757,400 |
| Jul 3, 2026 | 100.00 | 101.00 | 94.00 | 97.00 | 97.00 | -2.02% | 16,708,000 |
| Jul 2, 2026 | 90.00 | 110.00 | 90.00 | 99.00 | 99.00 | 10.00% | 150,901,100 |
| Jul 1, 2026 | 90.00 | 93.00 | 87.00 | 90.00 | 90.00 | 1.12% | 10,796,400 |
| Jun 30, 2026 | 89.00 | 97.00 | 85.00 | 89.00 | 89.00 | 1.14% | 32,016,700 |
| Jun 29, 2026 | 85.00 | 102.00 | 84.00 | 88.00 | 88.00 | 3.53% | 43,536,100 |
| Jun 26, 2026 | 90.00 | 90.00 | 84.00 | 85.00 | 85.00 | -3.41% | 682,200 |
| Jun 25, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 1,248,300 |
| Jun 24, 2026 | 93.00 | 93.00 | 87.00 | 87.00 | 87.00 | -5.43% | 1,579,800 |
| Jun 23, 2026 | 96.00 | 100.00 | 91.00 | 92.00 | 92.00 | -3.16% | 3,683,600 |
| Jun 22, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 548,800 |
| Jun 19, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -3.06% | 1,492,700 |
| Jun 18, 2026 | 97.00 | 104.00 | 96.00 | 98.00 | 98.00 | 3.16% | 7,324,000 |
| Jun 17, 2026 | 96.00 | 100.00 | 93.00 | 95.00 | 95.00 | 1.06% | 1,931,900 |
| Jun 15, 2026 | 92.00 | 97.00 | 91.00 | 94.00 | 94.00 | 3.30% | 3,193,600 |
| Jun 12, 2026 | 96.00 | 96.00 | 86.00 | 91.00 | 91.00 | - | 4,196,800 |
| Jun 11, 2026 | 94.00 | 96.00 | 90.00 | 91.00 | 91.00 | - | 984,400 |
| Jun 10, 2026 | 98.00 | 99.00 | 91.00 | 91.00 | 91.00 | 1.11% | 2,106,000 |
| Jun 9, 2026 | 84.00 | 92.00 | 84.00 | 90.00 | 90.00 | 7.14% | 1,227,700 |
| Jun 8, 2026 | 91.00 | 91.00 | 81.00 | 84.00 | 84.00 | -7.69% | 2,471,700 |
| Jun 5, 2026 | 101.00 | 107.00 | 88.00 | 91.00 | 91.00 | -8.08% | 2,497,300 |
| Jun 4, 2026 | 100.00 | 100.00 | 86.00 | 99.00 | 99.00 | -1.00% | 4,047,300 |
| Jun 3, 2026 | 113.00 | 114.00 | 98.00 | 100.00 | 100.00 | -10.71% | 3,003,200 |
| Jun 2, 2026 | 111.00 | 115.00 | 111.00 | 112.00 | 112.00 | 0.90% | 1,216,400 |
| 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 |