Efek Terdaftar

OPTIMA PRIMA METAL SINERGI Tbk, PT

Security name
OPTIMA PRIMA METAL SINERGI Tbk
Issuer
OPTIMA PRIMA METAL SINERGI Tbk, PT
ISIN Code
ID1000151301
Short Code
OPMS
Type
Saham Biasa
Listing Date
23 September 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
400,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
1,000,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Sep 2019 0 228 228 228 234 5,335,200 26
24 Sep 2019 0 284 284 284 1,863 52,909,200 42
25 Sep 2019 0 354 330 354 1,538,012 54,064,764,000 4,066
26 Sep 2019 0 392 330 348 1,039,475 37,495,992,000 5,482
27 Sep 2019 0 352 320 328 269,115 9,038,078,200 1,782
30 Sep 2019 0 410 324 410 1,137,200 44,659,323,800 7,286
01 Oct 2019 0 438 368 414 1,322,975 54,330,881,200 9,005
02 Oct 2019 0 424 404 418 448,133 18,604,091,200 5,553
03 Oct 2019 0 520 404 500 1,241,843 57,897,334,500 12,925
04 Oct 2019 0 510 420 430 1,229,207 56,774,469,600 10,114
07 Oct 2019 0 462 380 404 978,572 42,662,929,600 8,590
08 Oct 2019 0 424 342 366 1,257,027 48,139,730,000 11,524
09 Oct 2019 0 422 366 410 728,520 28,798,674,800 8,632
10 Oct 2019 0 426 308 308 1,216,996 43,199,450,400 12,529
11 Oct 2019 0 324 264 278 1,186,865 34,050,951,800 9,426
14 Oct 2019 0 284 270 270 149,433 4,104,425,400 2,052
15 Oct 2019 0 278 268 268 248,286 6,748,293,600 3,455
16 Oct 2019 0 294 268 270 580,523 16,098,904,600 5,629
17 Oct 2019 0 288 230 246 1,031,578 27,333,878,200 9,386
18 Oct 2019 0 258 208 212 1,116,558 26,221,025,600 10,663
21 Oct 2019 0 238 204 230 677,471 15,216,110,800 6,394
22 Oct 2019 0 232 185 189 1,646,445 33,397,057,900 13,187
23 Oct 2019 0 196 189 190 319,943 6,146,224,800 3,362
24 Oct 2019 0 212 182 210 525,995 10,487,235,100 3,647
25 Oct 2019 0 218 174 175 1,682,740 31,592,667,400 13,382
28 Oct 2019 0 181 174 176 143,783 2,538,264,000 1,689
29 Oct 2019 0 198 173 191 613,258 11,360,452,600 5,221
30 Oct 2019 0 200 150 150 1,519,975 25,105,580,100 11,530
31 Oct 2019 0 156 135 143 411,395 6,143,357,400 4,039
01 Nov 2019 0 149 141 146 157,469 2,264,153,700 1,649
04 Nov 2019 0 148 142 145 104,858 1,515,777,800 944
05 Nov 2019 0 150 134 135 527,892 7,466,582,800 4,212
06 Nov 2019 0 138 123 126 321,473 4,132,960,100 1,979
07 Nov 2019 0 126 119 119 127,145 1,544,177,800 687
08 Nov 2019 0 123 110 120 70,770 849,789,300 699
11 Nov 2019 0 124 119 120 58,570 709,727,800 690
12 Nov 2019 0 122 119 120 36,881 442,855,800 426
13 Nov 2019 0 130 120 127 303,240 3,821,973,200 2,545
14 Nov 2019 0 132 123 130 123,904 1,580,604,200 914
15 Nov 2019 0 139 127 139 230,752 3,111,176,100 1,356
18 Nov 2019 0 145 130 133 279,581 3,792,831,100 2,170
19 Nov 2019 0 135 130 131 80,207 1,058,939,000 585
20 Nov 2019 0 133 129 130 41,766 545,649,400 407
21 Nov 2019 0 130 125 127 57,697 728,662,600 354
22 Nov 2019 0 140 125 139 207,366 2,787,134,100 1,267
25 Nov 2019 0 144 133 135 119,225 1,651,223,500 1,112
26 Nov 2019 0 144 131 131 376,934 5,199,225,700 3,237
27 Nov 2019 0 132 120 121 94,663 1,179,062,800 753
28 Nov 2019 0 123 120 123 29,704 362,217,400 319
29 Nov 2019 0 130 123 127 123,294 1,581,127,500 1,134
02 Dec 2019 0 133 126 129 91,885 1,189,888,800 1,050
03 Dec 2019 0 131 126 127 37,965 486,231,900 506
04 Dec 2019 0 132 123 132 90,035 1,157,389,900 668
05 Dec 2019 0 161 115 122 1,626,777 22,813,903,500 8,989
06 Dec 2019 0 127 118 118 45,340 549,654,000 612
09 Dec 2019 0 120 109 109 45,155 510,367,900 724
10 Dec 2019 0 109 99 107 13,996 147,874,900 274
11 Dec 2019 0 107 97 104 13,964 144,930,600 347
12 Dec 2019 0 120 94 107 46,189 513,366,500 735
13 Dec 2019 0 114 99 105 18,840 202,225,400 307
16 Dec 2019 0 106 99 105 9,923 103,870,700 175
17 Dec 2019 0 111 100 101 143,106 1,530,500,700 1,214
18 Dec 2019 0 103 91 101 14,216 142,301,200 317
19 Dec 2019 0 109 101 105 54,908 577,828,800 695
20 Dec 2019 0 110 102 104 8,022 83,130,100 162
23 Dec 2019 0 107 100 102 11,880 122,296,500 206
26 Dec 2019 0 104 99 101 21,496 215,336,600 199
27 Dec 2019 0 102 100 100 8,978 90,569,100 121
30 Dec 2019 0 107 100 100 119,419 1,226,303,500 861
02 Jan 2020 0 102 99 100 4,681 46,747,600 124
03 Jan 2020 0 102 98 98 12,781 126,782,500 124
06 Jan 2020 0 100 97 97 10,987 107,120,100 173
07 Jan 2020 0 107 97 102 39,051 402,045,200 606
08 Jan 2020 0 101 92 98 9,965 98,131,100 158
09 Jan 2020 0 100 95 97 14,254 137,639,300 264
10 Jan 2020 0 101 96 98 12,423 123,028,100 153
13 Jan 2020 0 100 96 96 9,610 93,378,100 147
14 Jan 2020 0 104 96 101 63,784 644,472,500 645
15 Jan 2020 0 109 101 101 145,874 1,521,667,600 1,426
16 Jan 2020 0 106 100 100 27,318 278,422,600 364
17 Jan 2020 0 103 100 100 17,648 177,839,000 131
20 Jan 2020 0 101 100 100 12,603 126,577,600 88
21 Jan 2020 0 102 98 99 23,825 237,270,100 167
22 Jan 2020 0 104 96 98 275,506 2,796,110,400 985
23 Jan 2020 0 102 97 98 224,287 2,249,018,900 384
24 Jan 2020 0 101 97 98 4,782 46,623,700 79
27 Jan 2020 0 98 93 93 23,820 225,015,800 267
28 Jan 2020 0 96 91 93 7,884 72,775,000 114
29 Jan 2020 0 93 91 91 9,120 83,705,500 116
30 Jan 2020 0 93 90 90 3,061 27,946,800 70
31 Jan 2020 0 92 84 85 12,107 105,567,400 127
03 Feb 2020 0 87 85 85 4,620 39,297,200 47
04 Feb 2020 0 86 75 85 8,239 69,506,400 65
05 Feb 2020 0 87 84 84 13,437 115,130,400 128
06 Feb 2020 0 86 83 84 3,678 31,007,400 56
07 Feb 2020 0 84 81 81 9,933 81,582,800 99
10 Feb 2020 0 84 80 82 2,812 23,113,400 59
11 Feb 2020 0 83 81 82 1,528 12,404,800 51
12 Feb 2020 0 82 81 81 4,043 32,765,700 60
13 Feb 2020 0 83 80 80 2,724 21,988,600 39
14 Feb 2020 0 80 79 79 4,084 32,423,000 37
17 Feb 2020 0 80 77 78 7,769 60,434,700 56
19 Feb 2020 0 79 66 76 4,764 36,328,900 44
20 Feb 2020 0 78 76 76 2,033 15,453,000 23
21 Feb 2020 0 78 74 77 3,397 25,871,100 36

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status