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 11 May 2021
40.00% Scripless = 400,000,000.000
Local Percentage
39.49%
Foreign Percentage
0.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 90 89 89 1,650 14,685,100 62
19 May 2020 0 90 89 89 2,817 25,071,900 41
26 May 2020 0 97 89 93 32,172 303,511,900 371
27 May 2020 0 94 92 94 11,625 108,581,700 82
28 May 2020 0 96 94 94 8,617 81,500,100 87
29 May 2020 0 96 94 95 8,714 83,013,200 91
02 Jun 2020 0 97 95 96 4,629 44,338,600 41
04 Jun 2020 0 97 94 95 19,879 190,643,900 183
05 Jun 2020 0 101 95 99 169,000 1,662,823,200 441
08 Jun 2020 0 99 97 98 10,678 104,654,900 130
09 Jun 2020 0 108 97 102 240,568 2,474,961,000 983
10 Jun 2020 0 102 99 100 14,010 141,326,500 140
11 Jun 2020 0 101 99 100 6,753 67,376,300 127
16 Jun 2020 0 103 100 102 9,937 101,085,900 101
18 Jun 2020 0 113 102 108 72,983 794,267,900 722
19 Jun 2020 0 109 107 108 15,241 165,344,500 259
22 Jun 2020 0 110 107 109 8,736 94,860,100 177
23 Jun 2020 0 110 107 108 11,772 126,937,100 186
24 Jun 2020 0 109 108 109 4,625 50,391,500 52
25 Jun 2020 0 120 109 112 118,161 1,364,430,300 1,241
26 Jun 2020 0 114 111 111 9,712 109,181,700 136
29 Jun 2020 0 111 110 111 2,977 32,875,600 43
30 Jun 2020 0 118 110 118 33,008 376,738,700 417
01 Jul 2020 0 119 114 115 41,888 487,489,500 433
02 Jul 2020 0 118 114 118 16,731 194,779,100 300
03 Jul 2020 0 119 114 115 11,633 134,714,100 94
07 Jul 2020 0 116 113 114 28,831 331,230,200 313
08 Jul 2020 0 116 113 116 7,573 86,741,500 114
09 Jul 2020 0 124 114 120 50,198 604,699,700 507
10 Jul 2020 0 120 114 116 23,982 279,416,600 186
13 Jul 2020 0 127 115 126 104,644 1,283,906,500 837
15 Jul 2020 0 140 122 125 232,109 3,090,981,500 1,853
16 Jul 2020 0 127 125 127 7,672 96,836,000 77
17 Jul 2020 0 131 124 127 48,563 619,534,600 580
20 Jul 2020 0 135 127 128 68,932 905,526,400 666
22 Jul 2020 0 128 126 126 6,458 82,068,300 66
23 Jul 2020 0 135 126 135 58,176 767,432,400 656
24 Jul 2020 0 138 134 135 16,862 228,829,600 222
27 Jul 2020 0 136 134 134 6,934 93,338,600 107
28 Jul 2020 0 144 133 135 101,906 1,415,831,300 1,103
29 Jul 2020 0 135 133 133 8,208 110,187,400 73
30 Jul 2020 0 132 128 128 16,963 220,226,300 184
03 Aug 2020 0 128 126 126 7,298 92,294,100 117
04 Aug 2020 0 129 126 126 6,335 80,128,900 125
05 Aug 2020 0 127 124 127 4,697 58,770,100 36
06 Aug 2020 0 130 127 128 12,436 159,524,500 183
07 Aug 2020 0 152 128 151 301,088 4,294,351,600 2,457
10 Aug 2020 0 162 141 141 273,777 4,134,680,600 2,060
11 Aug 2020 0 145 137 138 60,243 853,691,300 602
12 Aug 2020 0 146 138 138 95,039 1,349,252,500 1,007
13 Aug 2020 0 140 138 139 25,342 352,433,300 350
14 Aug 2020 0 140 137 137 8,739 120,087,500 89
18 Aug 2020 0 149 135 142 100,987 1,453,193,000 889
19 Aug 2020 0 145 140 142 29,784 425,973,100 303
24 Aug 2020 0 156 141 146 144,704 2,180,535,500 1,360
25 Aug 2020 0 147 142 144 15,594 224,559,400 152
26 Aug 2020 0 148 144 147 14,486 211,908,400 189
27 Aug 2020 0 150 146 149 21,426 318,262,300 290
28 Aug 2020 0 150 147 147 11,317 167,500,500 146
31 Aug 2020 0 149 145 145 16,438 242,241,400 205
01 Sep 2020 0 145 141 142 12,983 184,498,900 153
02 Sep 2020 0 144 142 143 4,942 70,627,000 74
03 Sep 2020 0 147 144 147 19,314 281,207,600 226
04 Sep 2020 0 147 143 144 15,350 221,536,900 158
07 Sep 2020 0 144 142 143 11,475 164,250,300 131
08 Sep 2020 0 146 138 138 44,382 633,556,400 402
10 Sep 2020 0 163 134 141 810,314 12,050,205,200 6,702
11 Sep 2020 0 156 136 148 300,768 4,436,001,400 3,053
14 Sep 2020 0 155 146 149 93,614 1,406,442,200 1,127
15 Sep 2020 0 155 148 151 41,667 631,939,300 410
16 Sep 2020 0 153 148 148 19,708 297,206,000 237
17 Sep 2020 0 156 147 156 79,349 1,213,792,100 823
18 Sep 2020 0 161 154 155 43,508 689,411,900 576
21 Sep 2020 0 157 153 153 23,005 355,883,800 371
23 Sep 2020 0 155 150 152 22,555 344,725,800 261
24 Sep 2020 0 152 149 150 12,245 184,074,200 112
25 Sep 2020 0 158 150 156 50,653 785,175,600 479
28 Sep 2020 0 157 152 153 25,510 393,800,200 271
29 Sep 2020 0 156 151 151 32,626 503,106,900 482
30 Sep 2020 0 152 144 148 37,877 559,689,900 355
02 Oct 2020 0 152 150 150 6,538 98,760,800 92
05 Oct 2020 0 160 149 159 60,586 951,048,300 698
06 Oct 2020 0 160 157 159 7,033 111,203,800 104
08 Oct 2020 0 166 160 162 38,665 630,840,800 554
09 Oct 2020 0 171 162 171 67,669 1,139,056,000 626
12 Oct 2020 0 176 170 176 37,777 655,584,800 535
13 Oct 2020 0 177 173 174 12,828 223,797,500 135
14 Oct 2020 0 175 172 173 6,550 113,443,800 72
15 Oct 2020 0 186 173 186 76,273 1,380,047,300 775
16 Oct 2020 0 202 185 202 149,343 2,911,596,200 1,755
19 Oct 2020 0 208 188 188 190,068 3,703,566,400 2,264
20 Oct 2020 0 186 175 175 41,096 732,629,000 438
21 Oct 2020 0 183 171 183 101,531 1,808,866,200 1,259
22 Oct 2020 0 188 171 172 154,884 2,778,781,100 1,600
23 Oct 2020 0 175 170 170 37,997 656,828,600 503
26 Oct 2020 0 175 168 170 41,590 715,491,000 592
27 Oct 2020 0 171 164 164 10,470 174,476,300 195
02 Nov 2020 0 172 161 163 45,596 757,957,000 729
04 Nov 2020 0 165 163 163 2,338 38,224,200 66
05 Nov 2020 0 164 162 163 3,142 51,119,800 66
06 Nov 2020 0 164 162 162 1,652 26,796,900 39
09 Nov 2020 0 166 162 163 46,873 770,113,000 424
10 Nov 2020 0 166 163 163 28,712 472,404,800 262
12 Nov 2020 0 162 160 161 2,393 38,587,400 44
13 Nov 2020 0 162 159 159 3,310 52,835,400 58
16 Nov 2020 0 164 157 157 34,512 554,638,000 493
17 Nov 2020 0 158 156 156 3,357 52,494,200 61
24 Nov 2020 0 160 157 160 3,659 58,292,300 91
26 Nov 2020 0 161 157 158 2,905 46,003,700 58
27 Nov 2020 0 161 158 160 7,007 111,770,500 90
03 Dec 2020 0 158 156 156 1,712 26,772,500 37
04 Dec 2020 0 156 154 155 2,422 37,404,000 43
07 Dec 2020 0 156 153 154 3,340 51,345,500 43
10 Dec 2020 0 172 155 172 260,635 4,239,793,800 1,725
11 Dec 2020 0 176 160 160 69,641 1,163,557,000 779
14 Dec 2020 0 160 153 157 26,758 416,195,100 341
16 Dec 2020 0 159 154 157 8,764 137,801,100 128
17 Dec 2020 0 162 156 161 218,521 3,479,891,300 473
18 Dec 2020 0 165 158 161 67,746 1,096,995,300 445
21 Dec 2020 0 162 156 160 15,955 251,992,400 124
22 Dec 2020 0 164 159 163 54,720 883,636,000 272
23 Dec 2020 0 167 163 164 17,842 293,415,500 318
28 Dec 2020 0 165 163 165 12,743 208,988,600 126
29 Dec 2020 0 172 162 167 34,138 573,713,500 396
30 Dec 2020 0 168 164 166 18,873 311,104,200 186
04 Jan 2021 0 181 164 181 68,230 1,201,144,300 955
05 Jan 2021 0 210 181 210 185,280 3,637,736,300 2,469
06 Jan 2021 0 232 202 232 199,698 4,365,735,600 2,139
07 Jan 2021 0 256 226 256 159,303 3,881,857,400 1,964
08 Jan 2021 0 260 242 242 60,142 1,511,578,600 722
12 Jan 2021 0 260 240 248 58,970 1,484,846,400 757
13 Jan 2021 0 258 248 252 30,613 776,770,000 512
14 Jan 2021 0 252 244 246 15,307 379,478,800 171
15 Jan 2021 0 274 246 274 187,026 4,921,898,800 1,751
18 Jan 2021 0 290 256 278 127,464 3,499,245,200 1,615
19 Jan 2021 0 286 270 286 30,083 833,736,200 434
20 Jan 2021 0 298 286 294 64,282 1,876,710,200 732
21 Jan 2021 0 298 290 292 27,879 821,765,600 335
25 Jan 2021 0 302 284 284 65,773 1,928,915,000 1,027
26 Jan 2021 0 290 282 284 25,068 717,795,200 388
27 Jan 2021 0 306 276 306 64,756 1,905,709,800 1,059
03 Feb 2021 0 306 298 306 48,841 1,475,979,000 730
04 Feb 2021 0 320 306 316 53,625 1,685,502,800 858
05 Feb 2021 0 332 316 332 59,056 1,930,256,600 996
08 Feb 2021 0 338 328 336 45,432 1,517,829,200 847
09 Feb 2021 0 340 332 334 23,357 784,940,400 384
10 Feb 2021 0 358 338 350 71,611 2,500,416,000 1,160
11 Feb 2021 0 380 344 380 111,355 4,087,259,400 1,781
15 Feb 2021 0 430 380 430 227,296 9,339,535,000 4,074
16 Feb 2021 0 434 400 414 116,990 4,815,064,800 1,801
17 Feb 2021 0 432 394 410 209,093 8,651,209,600 2,929
18 Feb 2021 0 426 408 410 103,653 4,322,142,200 1,790
19 Feb 2021 0 420 384 388 124,485 5,023,346,000 2,055
22 Feb 2021 0 390 364 374 56,627 2,132,765,000 1,051
23 Feb 2021 0 376 366 370 29,267 1,088,605,600 559
24 Feb 2021 0 390 356 390 128,079 4,812,783,400 2,355
25 Feb 2021 0 408 374 408 104,373 4,096,751,600 1,933
26 Feb 2021 0 444 396 444 194,095 8,270,844,800 3,694
01 Mar 2021 0 490 438 490 274,051 12,784,810,600 5,215
02 Mar 2021 0 515 456 456 250,746 12,367,761,700 3,881
03 Mar 2021 0 430 426 426 1,315 56,021,000 62
04 Mar 2021 0 398 398 398 1,721 68,495,800 42
05 Mar 2021 0 372 372 372 1,080 40,176,000 35
08 Mar 2021 0 356 346 350 69,998 2,435,610,400 1,120
09 Mar 2021 0 382 350 382 104,446 3,850,736,400 1,952
10 Mar 2021 0 414 362 414 199,761 7,854,200,000 3,930
12 Mar 2021 0 420 400 400 74,263 3,035,943,200 1,895
15 Mar 2021 0 434 394 434 114,775 4,794,292,200 2,360
16 Mar 2021 0 505 426 505 373,762 17,706,238,600 6,061
17 Mar 2021 0 570 500 560 259,490 13,996,013,000 5,298
18 Mar 2021 0 585 540 545 94,223 5,277,805,000 2,252
19 Mar 2021 0 565 535 540 38,878 2,132,812,500 816
22 Mar 2021 0 565 535 555 39,868 2,202,658,500 800
24 Mar 2021 0 610 535 610 170,376 10,029,828,500 3,594
25 Mar 2021 0 615 570 575 118,207 6,932,214,000 2,517
26 Mar 2021 0 605 570 590 53,352 3,168,323,500 1,248
29 Mar 2021 0 685 590 685 194,268 12,452,551,500 4,176
30 Mar 2021 0 690 650 655 68,606 4,517,370,500 1,689
31 Mar 2021 0 675 645 650 56,935 3,747,710,000 1,295
01 Apr 2021 0 675 650 675 44,339 2,955,484,000 993
05 Apr 2021 0 715 635 715 154,939 10,598,574,000 2,983
06 Apr 2021 0 735 665 665 136,648 9,571,374,000 2,529
07 Apr 2021 0 620 620 620 9,360 580,320,000 142
08 Apr 2021 0 580 580 580 6,578 381,524,000 108
09 Apr 2021 0 620 540 610 174,482 10,150,533,000 3,736
12 Apr 2021 0 610 580 600 42,670 2,539,237,500 1,094
13 Apr 2021 0 660 600 655 150,145 9,557,919,000 3,094
14 Apr 2021 0 670 640 650 68,403 4,471,795,500 1,300
15 Apr 2021 0 760 645 760 316,184 22,666,842,500 6,127
16 Apr 2021 0 775 730 770 134,652 10,228,686,500 2,896
19 Apr 2021 0 855 765 850 214,784 17,564,853,000 4,851
20 Apr 2021 0 850 795 795 128,230 10,519,304,000 3,073
21 Apr 2021 0 795 740 740 51,130 3,786,300,000 694
22 Apr 2021 0 730 690 710 107,203 7,548,782,500 1,785
23 Apr 2021 0 735 665 665 157,183 10,936,111,500 3,056
26 Apr 2021 0 665 620 625 82,763 5,208,566,000 1,515
27 Apr 2021 0 655 595 655 150,647 9,540,077,500 2,772
28 Apr 2021 0 660 610 615 98,998 6,263,349,500 2,001
29 Apr 2021 0 675 580 665 160,213 10,097,944,500 2,837
30 Apr 2021 0 725 650 725 221,600 15,477,284,500 3,536
03 May 2021 0 770 730 755 136,938 10,278,105,500 2,320
04 May 2021 0 800 750 795 141,402 10,960,013,500 2,587
05 May 2021 0 830 780 820 172,847 13,967,949,500 2,856
06 May 2021 0 835 800 805 106,806 8,729,515,000 2,009
07 May 2021 0 840 805 825 131,217 10,818,849,500 1,978
10 May 2021 0 885 770 770 247,229 20,648,039,000 3,563
11 May 2021 0 760 720 720 886 63,868,000 65

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active