PT Optima Prima Metal Sinergi Tbk (IDX:OPMS)
Indonesia · Delayed Price · Currency is IDR 131.00
-5.00 (-3.68%)
Apr 30, 2026, 4:14 PM WIB
IDX:OPMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 120.00 | 133.00 | 120.00 | 127.00 | 127.00 | 2.42% | 5,934,000 |
| Mar 4, 2026 | 133.00 | 133.00 | 117.00 | 124.00 | 124.00 | -6.77% | 5,642,300 |
| Mar 3, 2026 | 133.00 | 138.00 | 130.00 | 133.00 | 133.00 | -0.75% | 3,004,400 |
| Mar 2, 2026 | 125.00 | 140.00 | 125.00 | 134.00 | 134.00 | -4.29% | 3,746,300 |
| Feb 27, 2026 | 148.00 | 152.00 | 131.00 | 140.00 | 140.00 | -4.76% | 10,416,800 |
| 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 |