PT Optima Prima Metal Sinergi Tbk OPMS

IDX · Indonesia · Distribution Services

IDR 89.00-3.00 (-3.26%)

Market closed· Oct 2, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 89.00	-3.26%	IDR 92.00	IDR 92.00	IDR 89.00	1.72M
2026-10-01	IDR 92.00	+2.22%	IDR 90.00	IDR 100.00	IDR 88.00	15.96M
2026-09-30	IDR 90.00	-2.17%	IDR 93.00	IDR 93.00	IDR 87.00	2.52M
2026-09-29	IDR 92.00	+3.37%	IDR 89.00	IDR 94.00	IDR 82.00	6.99M
2026-09-28	IDR 89.00	-4.30%	IDR 91.00	IDR 97.00	IDR 85.00	4.00M
2026-09-25	IDR 93.00	-8.82%	IDR 102.00	IDR 104.00	IDR 92.00	9.47M
2026-09-24	IDR 102.00	-3.77%	IDR 103.00	IDR 104.00	IDR 100.00	6.39M
2026-09-23	IDR 106.00	+1.92%	IDR 106.00	IDR 108.00	IDR 102.00	1.47M
2026-09-22	IDR 104.00	-7.96%	IDR 113.00	IDR 114.00	IDR 104.00	4.41M
2026-09-21	IDR 113.00	0.00%	IDR 113.00	IDR 118.00	IDR 108.00	11.43M
2026-09-18	IDR 113.00	-2.59%	IDR 114.00	IDR 120.00	IDR 111.00	8.04M
2026-09-17	IDR 116.00	-1.69%	IDR 118.00	IDR 118.00	IDR 114.00	2.16M
2026-09-16	IDR 118.00	-0.84%	IDR 119.00	IDR 122.00	IDR 117.00	2.21M
2026-09-15	IDR 119.00	+2.59%	IDR 115.00	IDR 119.00	IDR 114.00	1.33M
2026-09-14	IDR 116.00	0.00%	IDR 118.00	IDR 119.00	IDR 112.00	2.16M
2026-09-11	IDR 116.00	-0.85%	IDR 115.00	IDR 117.00	IDR 110.00	1.77M
2026-09-10	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 115.00	3.30M
2026-09-09	IDR 120.00	-1.64%	IDR 123.00	IDR 124.00	IDR 119.00	3.12M
2026-09-08	IDR 122.00	-0.81%	IDR 123.00	IDR 124.00	IDR 121.00	3.67M
2026-09-07	IDR 123.00	+0.82%	IDR 122.00	IDR 124.00	IDR 122.00	1.90M
2026-09-04	IDR 122.00	-2.40%	IDR 125.00	IDR 125.00	IDR 122.00	2.45M
2026-09-03	IDR 125.00	+2.46%	IDR 122.00	IDR 125.00	IDR 121.00	1.83M
2026-09-02	IDR 122.00	0.00%	IDR 122.00	IDR 124.00	IDR 122.00	2.10M
2026-09-01	IDR 122.00	0.00%	IDR 129.00	IDR 132.00	IDR 120.00	24.49M
2026-08-31	IDR 122.00	0.00%	IDR 123.00	IDR 123.00	IDR 119.00	2.82M
2026-08-28	IDR 122.00	0.00%	IDR 122.00	IDR 124.00	IDR 121.00	982.60K
2026-08-27	IDR 122.00	+3.39%	IDR 118.00	IDR 125.00	IDR 114.00	5.62M
2026-08-26	IDR 118.00	-4.84%	IDR 124.00	IDR 125.00	IDR 116.00	6.70M
2026-08-24	IDR 124.00	+0.81%	IDR 125.00	IDR 129.00	IDR 123.00	6.85M
2026-08-21	IDR 123.00	-1.60%	IDR 126.00	IDR 127.00	IDR 120.00	3.92M
2026-08-20	IDR 125.00	-0.79%	IDR 126.00	IDR 127.00	IDR 122.00	5.91M
2026-08-19	IDR 126.00	0.00%	IDR 126.00	IDR 129.00	IDR 122.00	2.46M
2026-08-18	IDR 126.00	-1.56%	IDR 129.00	IDR 129.00	IDR 126.00	3.74M
2026-08-14	IDR 128.00	+0.79%	IDR 127.00	IDR 130.00	IDR 126.00	2.34M
2026-08-13	IDR 127.00	-3.79%	IDR 132.00	IDR 133.00	IDR 127.00	5.05M
2026-08-12	IDR 132.00	+0.76%	IDR 132.00	IDR 134.00	IDR 130.00	4.25M
2026-08-11	IDR 131.00	-0.76%	IDR 135.00	IDR 136.00	IDR 128.00	8.92M
2026-08-10	IDR 132.00	+5.60%	IDR 125.00	IDR 144.00	IDR 125.00	38.94M
2026-08-07	IDR 125.00	-3.10%	IDR 130.00	IDR 131.00	IDR 125.00	7.34M
2026-08-06	IDR 129.00	+5.74%	IDR 125.00	IDR 134.00	IDR 123.00	26.09M
2026-08-05	IDR 122.00	+4.27%	IDR 118.00	IDR 140.00	IDR 118.00	90.28M
2026-08-04	IDR 117.00	+0.86%	IDR 117.00	IDR 119.00	IDR 113.00	8.52M
2026-08-03	IDR 116.00	-10.77%	IDR 131.00	IDR 131.00	IDR 115.00	77.12M
2026-07-31	IDR 130.00	+23.81%	IDR 103.00	IDR 138.00	IDR 103.00	159.17M
2026-07-30	IDR 105.00	-1.87%	IDR 107.00	IDR 108.00	IDR 103.00	9.27M
2026-07-29	IDR 107.00	+2.88%	IDR 107.00	IDR 119.00	IDR 100.00	128.78M
2026-07-28	IDR 104.00	+4.00%	IDR 100.00	IDR 110.00	IDR 100.00	28.79M
2026-07-27	IDR 100.00	+1.01%	IDR 100.00	IDR 111.00	IDR 98.00	54.27M
2026-07-24	IDR 99.00	-1.98%	IDR 100.00	IDR 118.00	IDR 97.00	145.87M
2026-07-23	IDR 101.00	0.00%	IDR 102.00	IDR 103.00	IDR 100.00	4.01M
2026-07-22	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 100.00	5.34M
2026-07-21	IDR 102.00	-0.97%	IDR 103.00	IDR 104.00	IDR 102.00	5.54M
2026-07-20	IDR 103.00	+0.98%	IDR 102.00	IDR 107.00	IDR 101.00	13.82M
2026-07-17	IDR 102.00	-0.97%	IDR 103.00	IDR 108.00	IDR 102.00	10.08M
2026-07-16	IDR 103.00	0.00%	IDR 103.00	IDR 104.00	IDR 101.00	6.04M
2026-07-15	IDR 103.00	-2.83%	IDR 110.00	IDR 111.00	IDR 102.00	22.86M
2026-07-14	IDR 106.00	+7.07%	IDR 100.00	IDR 108.00	IDR 98.00	25.17M
2026-07-13	IDR 99.00	0.00%	IDR 100.00	IDR 103.00	IDR 98.00	5.10M
2026-07-10	IDR 99.00	0.00%	IDR 100.00	IDR 101.00	IDR 98.00	4.07M
2026-07-09	IDR 99.00	0.00%	IDR 100.00	IDR 101.00	IDR 98.00	3.61M
2026-07-08	IDR 99.00	0.00%	IDR 101.00	IDR 105.00	IDR 99.00	19.76M
2026-07-07	IDR 99.00	0.00%	IDR 100.00	IDR 102.00	IDR 98.00	13.09M
2026-07-06	IDR 99.00	+2.06%	IDR 96.00	IDR 106.00	IDR 95.00	57.76M
2026-07-03	IDR 97.00	-2.02%	IDR 100.00	IDR 101.00	IDR 94.00	16.71M
2026-07-02	IDR 99.00	+10.00%	IDR 90.00	IDR 110.00	IDR 90.00	150.90M
2026-07-01	IDR 90.00	+1.12%	IDR 90.00	IDR 93.00	IDR 87.00	10.80M
2026-06-30	IDR 89.00	+1.14%	IDR 89.00	IDR 97.00	IDR 85.00	32.02M
2026-06-29	IDR 88.00	+3.53%	IDR 85.00	IDR 102.00	IDR 84.00	43.54M
2026-06-26	IDR 85.00	-3.41%	IDR 90.00	IDR 90.00	IDR 84.00	682.20K
2026-06-25	IDR 88.00	+1.15%	IDR 87.00	IDR 89.00	IDR 86.00	1.25M
2026-06-24	IDR 87.00	-5.43%	IDR 93.00	IDR 93.00	IDR 87.00	1.58M
2026-06-23	IDR 92.00	-3.16%	IDR 96.00	IDR 100.00	IDR 91.00	3.68M
2026-06-22	IDR 95.00	0.00%	IDR 95.00	IDR 97.00	IDR 93.00	548.80K
2026-06-19	IDR 95.00	-3.06%	IDR 100.00	IDR 100.00	IDR 95.00	1.49M
2026-06-18	IDR 98.00	+3.16%	IDR 97.00	IDR 104.00	IDR 96.00	7.32M
2026-06-17	IDR 95.00	+1.06%	IDR 96.00	IDR 100.00	IDR 93.00	1.93M
2026-06-15	IDR 94.00	+3.30%	IDR 92.00	IDR 97.00	IDR 91.00	3.19M
2026-06-12	IDR 91.00	0.00%	IDR 96.00	IDR 96.00	IDR 86.00	4.20M
2026-06-11	IDR 91.00	0.00%	IDR 94.00	IDR 96.00	IDR 90.00	984.40K
2026-06-10	IDR 91.00	+1.11%	IDR 98.00	IDR 99.00	IDR 91.00	2.11M
2026-06-09	IDR 90.00	+7.14%	IDR 84.00	IDR 92.00	IDR 84.00	1.23M
2026-06-08	IDR 84.00	-7.69%	IDR 91.00	IDR 91.00	IDR 81.00	2.47M
2026-06-05	IDR 91.00	-8.08%	IDR 101.00	IDR 107.00	IDR 88.00	2.50M
2026-06-04	IDR 99.00	-1.00%	IDR 100.00	IDR 100.00	IDR 86.00	4.05M
2026-06-03	IDR 100.00	-10.71%	IDR 113.00	IDR 114.00	IDR 98.00	3.00M
2026-06-02	IDR 112.00	+0.90%	IDR 111.00	IDR 115.00	IDR 111.00	1.22M
2026-05-29	IDR 111.00	-0.89%	IDR 112.00	IDR 115.00	IDR 110.00	1.06M
2026-05-28	IDR 112.00	0.00%	IDR 112.00	IDR 112.00	IDR 112.00	0
2026-05-27	IDR 112.00	0.00%	IDR 112.00	IDR 112.00	IDR 112.00	0
2026-05-26	IDR 112.00	-1.75%	IDR 116.00	IDR 117.00	IDR 110.00	2.32M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 89.00	-3.26%	IDR 92.00	IDR 92.00	IDR 89.00	1.72M
2026-10-01	IDR 92.00	+2.22%	IDR 90.00	IDR 100.00	IDR 88.00	15.96M
2026-09-30	IDR 90.00	-2.17%	IDR 93.00	IDR 93.00	IDR 87.00	2.52M
2026-09-29	IDR 92.00	+3.37%	IDR 89.00	IDR 94.00	IDR 82.00	6.99M
2026-09-28	IDR 89.00	-4.30%	IDR 91.00	IDR 97.00	IDR 85.00	4.00M
2026-09-25	IDR 93.00	-8.82%	IDR 102.00	IDR 104.00	IDR 92.00	9.47M
2026-09-24	IDR 102.00	-3.77%	IDR 103.00	IDR 104.00	IDR 100.00	6.39M
2026-09-23	IDR 106.00	+1.92%	IDR 106.00	IDR 108.00	IDR 102.00	1.47M
2026-09-22	IDR 104.00	-7.96%	IDR 113.00	IDR 114.00	IDR 104.00	4.41M
2026-09-21	IDR 113.00	0.00%	IDR 113.00	IDR 118.00	IDR 108.00	11.43M
2026-09-18	IDR 113.00	-2.59%	IDR 114.00	IDR 120.00	IDR 111.00	8.04M
2026-09-17	IDR 116.00	-1.69%	IDR 118.00	IDR 118.00	IDR 114.00	2.16M
2026-09-16	IDR 118.00	-0.84%	IDR 119.00	IDR 122.00	IDR 117.00	2.21M
2026-09-15	IDR 119.00	+2.59%	IDR 115.00	IDR 119.00	IDR 114.00	1.33M
2026-09-14	IDR 116.00	0.00%	IDR 118.00	IDR 119.00	IDR 112.00	2.16M
2026-09-11	IDR 116.00	-0.85%	IDR 115.00	IDR 117.00	IDR 110.00	1.77M
2026-09-10	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 115.00	3.30M
2026-09-09	IDR 120.00	-1.64%	IDR 123.00	IDR 124.00	IDR 119.00	3.12M
2026-09-08	IDR 122.00	-0.81%	IDR 123.00	IDR 124.00	IDR 121.00	3.67M
2026-09-07	IDR 123.00	+0.82%	IDR 122.00	IDR 124.00	IDR 122.00	1.90M
2026-09-04	IDR 122.00	-2.40%	IDR 125.00	IDR 125.00	IDR 122.00	2.45M
2026-09-03	IDR 125.00	+2.46%	IDR 122.00	IDR 125.00	IDR 121.00	1.83M
2026-09-02	IDR 122.00	0.00%	IDR 122.00	IDR 124.00	IDR 122.00	2.10M
2026-09-01	IDR 122.00	0.00%	IDR 129.00	IDR 132.00	IDR 120.00	24.49M
2026-08-31	IDR 122.00	0.00%	IDR 123.00	IDR 123.00	IDR 119.00	2.82M
2026-08-28	IDR 122.00	0.00%	IDR 122.00	IDR 124.00	IDR 121.00	982.60K
2026-08-27	IDR 122.00	+3.39%	IDR 118.00	IDR 125.00	IDR 114.00	5.62M
2026-08-26	IDR 118.00	-4.84%	IDR 124.00	IDR 125.00	IDR 116.00	6.70M
2026-08-24	IDR 124.00	+0.81%	IDR 125.00	IDR 129.00	IDR 123.00	6.85M
2026-08-21	IDR 123.00	-1.60%	IDR 126.00	IDR 127.00	IDR 120.00	3.92M
2026-08-20	IDR 125.00	-0.79%	IDR 126.00	IDR 127.00	IDR 122.00	5.91M
2026-08-19	IDR 126.00	0.00%	IDR 126.00	IDR 129.00	IDR 122.00	2.46M
2026-08-18	IDR 126.00	-1.56%	IDR 129.00	IDR 129.00	IDR 126.00	3.74M
2026-08-14	IDR 128.00	+0.79%	IDR 127.00	IDR 130.00	IDR 126.00	2.34M
2026-08-13	IDR 127.00	-3.79%	IDR 132.00	IDR 133.00	IDR 127.00	5.05M
2026-08-12	IDR 132.00	+0.76%	IDR 132.00	IDR 134.00	IDR 130.00	4.25M
2026-08-11	IDR 131.00	-0.76%	IDR 135.00	IDR 136.00	IDR 128.00	8.92M
2026-08-10	IDR 132.00	+5.60%	IDR 125.00	IDR 144.00	IDR 125.00	38.94M
2026-08-07	IDR 125.00	-3.10%	IDR 130.00	IDR 131.00	IDR 125.00	7.34M
2026-08-06	IDR 129.00	+5.74%	IDR 125.00	IDR 134.00	IDR 123.00	26.09M
2026-08-05	IDR 122.00	+4.27%	IDR 118.00	IDR 140.00	IDR 118.00	90.28M
2026-08-04	IDR 117.00	+0.86%	IDR 117.00	IDR 119.00	IDR 113.00	8.52M
2026-08-03	IDR 116.00	-10.77%	IDR 131.00	IDR 131.00	IDR 115.00	77.12M
2026-07-31	IDR 130.00	+23.81%	IDR 103.00	IDR 138.00	IDR 103.00	159.17M
2026-07-30	IDR 105.00	-1.87%	IDR 107.00	IDR 108.00	IDR 103.00	9.27M
2026-07-29	IDR 107.00	+2.88%	IDR 107.00	IDR 119.00	IDR 100.00	128.78M
2026-07-28	IDR 104.00	+4.00%	IDR 100.00	IDR 110.00	IDR 100.00	28.79M
2026-07-27	IDR 100.00	+1.01%	IDR 100.00	IDR 111.00	IDR 98.00	54.27M
2026-07-24	IDR 99.00	-1.98%	IDR 100.00	IDR 118.00	IDR 97.00	145.87M
2026-07-23	IDR 101.00	0.00%	IDR 102.00	IDR 103.00	IDR 100.00	4.01M
2026-07-22	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 100.00	5.34M
2026-07-21	IDR 102.00	-0.97%	IDR 103.00	IDR 104.00	IDR 102.00	5.54M
2026-07-20	IDR 103.00	+0.98%	IDR 102.00	IDR 107.00	IDR 101.00	13.82M
2026-07-17	IDR 102.00	-0.97%	IDR 103.00	IDR 108.00	IDR 102.00	10.08M
2026-07-16	IDR 103.00	0.00%	IDR 103.00	IDR 104.00	IDR 101.00	6.04M
2026-07-15	IDR 103.00	-2.83%	IDR 110.00	IDR 111.00	IDR 102.00	22.86M
2026-07-14	IDR 106.00	+7.07%	IDR 100.00	IDR 108.00	IDR 98.00	25.17M
2026-07-13	IDR 99.00	0.00%	IDR 100.00	IDR 103.00	IDR 98.00	5.10M
2026-07-10	IDR 99.00	0.00%	IDR 100.00	IDR 101.00	IDR 98.00	4.07M
2026-07-09	IDR 99.00	0.00%	IDR 100.00	IDR 101.00	IDR 98.00	3.61M
2026-07-08	IDR 99.00	0.00%	IDR 101.00	IDR 105.00	IDR 99.00	19.76M
2026-07-07	IDR 99.00	0.00%	IDR 100.00	IDR 102.00	IDR 98.00	13.09M
2026-07-06	IDR 99.00	+2.06%	IDR 96.00	IDR 106.00	IDR 95.00	57.76M
2026-07-03	IDR 97.00	-2.02%	IDR 100.00	IDR 101.00	IDR 94.00	16.71M
2026-07-02	IDR 99.00	+10.00%	IDR 90.00	IDR 110.00	IDR 90.00	150.90M
2026-07-01	IDR 90.00	+1.12%	IDR 90.00	IDR 93.00	IDR 87.00	10.80M
2026-06-30	IDR 89.00	+1.14%	IDR 89.00	IDR 97.00	IDR 85.00	32.02M
2026-06-29	IDR 88.00	+3.53%	IDR 85.00	IDR 102.00	IDR 84.00	43.54M
2026-06-26	IDR 85.00	-3.41%	IDR 90.00	IDR 90.00	IDR 84.00	682.20K
2026-06-25	IDR 88.00	+1.15%	IDR 87.00	IDR 89.00	IDR 86.00	1.25M
2026-06-24	IDR 87.00	-5.43%	IDR 93.00	IDR 93.00	IDR 87.00	1.58M
2026-06-23	IDR 92.00	-3.16%	IDR 96.00	IDR 100.00	IDR 91.00	3.68M
2026-06-22	IDR 95.00	0.00%	IDR 95.00	IDR 97.00	IDR 93.00	548.80K
2026-06-19	IDR 95.00	-3.06%	IDR 100.00	IDR 100.00	IDR 95.00	1.49M
2026-06-18	IDR 98.00	+3.16%	IDR 97.00	IDR 104.00	IDR 96.00	7.32M
2026-06-17	IDR 95.00	+1.06%	IDR 96.00	IDR 100.00	IDR 93.00	1.93M
2026-06-15	IDR 94.00	+3.30%	IDR 92.00	IDR 97.00	IDR 91.00	3.19M
2026-06-12	IDR 91.00	0.00%	IDR 96.00	IDR 96.00	IDR 86.00	4.20M
2026-06-11	IDR 91.00	0.00%	IDR 94.00	IDR 96.00	IDR 90.00	984.40K
2026-06-10	IDR 91.00	+1.11%	IDR 98.00	IDR 99.00	IDR 91.00	2.11M
2026-06-09	IDR 90.00	+7.14%	IDR 84.00	IDR 92.00	IDR 84.00	1.23M
2026-06-08	IDR 84.00	-7.69%	IDR 91.00	IDR 91.00	IDR 81.00	2.47M
2026-06-05	IDR 91.00	-8.08%	IDR 101.00	IDR 107.00	IDR 88.00	2.50M
2026-06-04	IDR 99.00	-1.00%	IDR 100.00	IDR 100.00	IDR 86.00	4.05M
2026-06-03	IDR 100.00	-10.71%	IDR 113.00	IDR 114.00	IDR 98.00	3.00M
2026-06-02	IDR 112.00	+0.90%	IDR 111.00	IDR 115.00	IDR 111.00	1.22M
2026-05-29	IDR 111.00	-0.89%	IDR 112.00	IDR 115.00	IDR 110.00	1.06M
2026-05-28	IDR 112.00	0.00%	IDR 112.00	IDR 112.00	IDR 112.00	0
2026-05-27	IDR 112.00	0.00%	IDR 112.00	IDR 112.00	IDR 112.00	0
2026-05-26	IDR 112.00	-1.75%	IDR 116.00	IDR 117.00	IDR 110.00	2.32M