PT Optima Prima Metal Sinergi Tbk (IDX:OPMS)
Indonesia · Delayed Price · Currency is IDR 124.00
+2.00 (1.64%)
Sep 2, 2026, 1:38 PM WIB
IDX:OPMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |