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 21 Jan 2022
40.00% Scripless = 400,000,000.000
Local Percentage
39.94%
Foreign Percentage
0.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 700 670 670 189,778 12,786,746,000 1,995
18 May 2021 0 665 625 655 116,793 7,593,793,000 1,710
19 May 2021 0 685 640 665 134,619 8,933,036,000 2,336
20 May 2021 0 695 645 685 151,745 10,225,039,500 2,535
21 May 2021 0 700 640 655 123,059 8,275,219,000 1,853
24 May 2021 0 700 645 675 131,567 8,907,017,000 2,308
25 May 2021 0 680 655 655 53,287 3,541,702,000 932
27 May 2021 0 745 640 740 219,487 15,602,494,500 4,298
28 May 2021 0 750 700 710 143,574 10,352,696,000 2,661
31 May 2021 0 735 710 720 68,260 4,918,358,000 1,204
02 Jun 2021 0 830 720 805 446,521 35,121,413,500 7,264
03 Jun 2021 0 820 750 750 142,181 10,975,499,000 2,472
04 Jun 2021 0 740 700 700 16,371 1,147,085,500 530
07 Jun 2021 0 700 655 665 174,229 11,547,491,500 3,277
08 Jun 2021 0 700 650 690 158,669 10,797,392,500 3,021
09 Jun 2021 0 710 645 645 290,227 19,550,440,500 5,072
10 Jun 2021 0 645 600 600 88,249 5,338,786,500 1,631
11 Jun 2021 0 580 560 570 71,792 4,086,403,000 1,501
14 Jun 2021 0 590 565 570 61,873 3,578,183,000 1,115
15 Jun 2021 0 570 535 550 44,032 2,419,959,000 786
16 Jun 2021 0 610 530 605 210,087 12,324,629,500 3,906
17 Jun 2021 0 605 565 585 77,124 4,480,449,000 1,591
18 Jun 2021 0 645 580 640 273,906 16,974,322,000 5,012
21 Jun 2021 0 650 600 600 149,898 9,379,321,000 2,591
22 Jun 2021 0 590 560 560 82,220 4,660,138,500 1,291
23 Jun 2021 0 560 525 535 80,915 4,367,619,500 1,653
24 Jun 2021 0 550 525 530 31,338 1,673,198,500 753
25 Jun 2021 0 560 530 540 81,613 4,471,351,500 1,454
28 Jun 2021 0 580 505 505 282,104 15,273,218,500 4,543
29 Jun 2021 0 505 470 470 5,549 261,772,000 127
30 Jun 2021 0 460 438 442 40,457 1,781,471,800 620
01 Jul 2021 0 462 438 454 53,890 2,436,442,000 856
02 Jul 2021 0 470 454 460 64,524 2,976,234,800 881
05 Jul 2021 0 468 452 458 55,255 2,535,581,800 844
06 Jul 2021 0 488 458 472 104,219 4,940,046,800 1,304
07 Jul 2021 0 505 440 440 430,075 20,159,947,100 4,887
08 Jul 2021 0 440 410 410 65,632 2,697,322,200 580
09 Jul 2021 0 382 382 382 18,979 724,997,800 231
12 Jul 2021 0 378 356 364 143,614 5,202,401,400 1,643
13 Jul 2021 0 448 362 448 555,036 22,779,623,200 6,971
14 Jul 2021 0 450 418 418 28,702 1,226,242,600 454
15 Jul 2021 0 390 390 390 1,816 70,824,000 98
16 Jul 2021 0 364 364 364 17,595 640,458,000 275
19 Jul 2021 0 384 340 352 327,171 11,749,605,600 4,165
21 Jul 2021 0 368 352 356 52,522 1,890,152,800 917
23 Jul 2021 0 366 350 350 41,614 1,493,412,000 633
26 Jul 2021 0 352 342 344 18,628 642,455,400 419
27 Jul 2021 0 356 344 354 25,053 881,745,600 512
28 Jul 2021 0 360 350 356 39,655 1,412,980,000 988
29 Jul 2021 0 368 350 350 60,590 2,173,630,000 1,244
30 Jul 2021 0 350 342 344 25,059 862,658,600 562
02 Aug 2021 0 360 342 356 38,023 1,344,811,200 800
03 Aug 2021 0 362 352 352 22,018 788,247,000 437
04 Aug 2021 0 366 344 366 72,886 2,597,973,200 1,320
05 Aug 2021 0 384 364 370 164,814 6,162,624,800 2,388
06 Aug 2021 0 380 368 370 48,285 1,809,441,800 893
09 Aug 2021 0 376 348 348 45,465 1,630,042,800 823
10 Aug 2021 0 356 346 354 21,205 746,680,600 501
12 Aug 2021 0 384 348 374 57,304 2,113,437,800 1,362
13 Aug 2021 0 392 348 356 103,784 3,815,638,800 1,826
18 Aug 2021 0 328 310 320 24,801 783,623,200 460
19 Aug 2021 0 334 318 324 40,756 1,334,148,000 786
20 Aug 2021 0 342 322 342 28,897 963,505,600 621
23 Aug 2021 0 350 334 342 36,509 1,255,567,400 741
24 Aug 2021 0 362 340 358 41,151 1,457,710,400 889
25 Aug 2021 0 396 354 396 114,876 4,350,850,000 2,040
26 Aug 2021 0 406 370 370 163,497 6,175,884,800 1,931
27 Aug 2021 0 360 346 346 96,150 3,335,948,600 857
30 Aug 2021 0 342 322 322 176,547 5,719,527,600 1,525
31 Aug 2021 0 330 300 302 149,687 4,538,728,600 2,114
01 Sep 2021 0 320 288 312 296,461 9,159,148,400 4,456
02 Sep 2021 0 324 296 296 70,756 2,185,968,600 1,454
03 Sep 2021 0 302 276 276 250,000 7,099,540,600 3,728
06 Sep 2021 0 280 258 264 271,399 7,233,433,400 3,570
07 Sep 2021 0 278 260 278 188,804 5,119,951,200 2,931
08 Sep 2021 0 298 260 260 639,564 17,523,886,600 8,869
09 Sep 2021 0 258 242 242 303,734 7,432,988,200 3,736
10 Sep 2021 0 252 226 226 124,442 2,927,172,600 2,257
13 Sep 2021 0 244 212 240 562,637 13,016,132,400 6,763
14 Sep 2021 0 254 224 224 506,290 11,962,326,800 6,099
15 Sep 2021 0 230 210 210 330,817 7,043,783,400 3,301
16 Sep 2021 0 214 196 200 751,142 14,960,167,700 5,717
17 Sep 2021 0 214 200 210 501,779 10,387,892,400 4,761
20 Sep 2021 0 230 196 196 1,485,717 30,944,699,400 12,290
21 Sep 2021 0 198 183 188 427,709 7,931,493,700 4,096
22 Sep 2021 0 206 187 194 933,546 18,228,715,700 8,514
23 Sep 2021 0 202 184 187 618,563 12,015,122,300 5,825
24 Sep 2021 0 194 184 189 281,094 5,327,598,600 3,355
27 Sep 2021 0 194 176 185 842,872 15,345,185,500 6,466
28 Sep 2021 0 202 178 182 1,096,704 20,715,088,500 9,660
29 Sep 2021 0 196 177 196 643,756 12,134,658,800 6,335
30 Sep 2021 0 210 183 183 1,318,997 25,270,866,600 9,337
01 Oct 2021 0 183 171 173 752,956 12,945,349,000 5,062
04 Oct 2021 0 178 161 161 556,674 9,278,936,100 4,508
05 Oct 2021 0 162 151 152 242,005 3,723,919,000 2,602
06 Oct 2021 0 167 152 159 799,330 12,722,827,800 7,737
07 Oct 2021 0 167 150 154 524,201 8,353,516,000 4,666
08 Oct 2021 0 159 151 152 157,540 2,426,250,000 1,829
11 Oct 2021 0 158 152 156 113,081 1,753,232,900 850
12 Oct 2021 0 156 151 154 32,037 490,810,500 408
13 Oct 2021 0 155 145 145 66,680 985,332,000 842
14 Oct 2021 0 145 136 138 62,798 860,925,500 652
15 Oct 2021 0 139 132 134 32,510 436,997,500 519
18 Oct 2021 0 150 130 148 169,870 2,437,313,900 2,088
19 Oct 2021 0 158 145 156 104,252 1,594,758,500 1,385
21 Oct 2021 0 159 146 146 90,454 1,367,823,800 1,209
22 Oct 2021 0 147 138 142 49,338 695,854,700 865
25 Oct 2021 0 142 137 139 22,255 310,491,200 493
26 Oct 2021 0 158 139 141 567,708 8,391,947,300 5,763
27 Oct 2021 0 146 137 138 118,229 1,673,563,100 1,682
28 Oct 2021 0 140 135 137 32,446 443,568,500 550
29 Oct 2021 0 138 134 138 18,235 249,098,000 381
01 Nov 2021 0 148 137 148 181,855 2,615,675,800 2,037
02 Nov 2021 0 155 142 144 258,223 3,865,407,300 3,046
03 Nov 2021 0 150 139 140 125,865 1,818,862,500 1,302
04 Nov 2021 0 145 140 144 73,713 1,051,085,000 651
05 Nov 2021 0 145 140 143 29,361 417,929,500 476
08 Nov 2021 0 148 141 146 67,186 971,955,100 817
09 Nov 2021 0 151 146 147 107,469 1,596,383,900 1,112
10 Nov 2021 0 149 142 144 38,310 555,355,300 587
11 Nov 2021 0 146 140 141 32,886 468,868,800 467
12 Nov 2021 0 147 140 143 36,494 522,005,500 543
15 Nov 2021 0 145 138 139 47,000 659,034,400 607
16 Nov 2021 0 140 136 137 31,269 430,445,200 464
17 Nov 2021 0 155 137 147 346,507 5,146,951,800 3,885
18 Nov 2021 0 152 143 147 97,250 1,433,799,100 1,223
19 Nov 2021 0 158 146 149 227,435 3,445,807,400 1,879
22 Nov 2021 0 165 150 154 1,054,192 16,481,796,600 7,719
23 Nov 2021 0 157 150 150 180,678 2,752,646,100 1,821
24 Nov 2021 0 152 146 147 144,350 2,142,434,200 1,443
25 Nov 2021 0 151 142 142 107,214 1,551,906,300 1,110
26 Nov 2021 0 154 133 141 902,831 13,005,047,800 7,575
29 Nov 2021 0 162 137 138 928,999 13,682,162,400 7,446
30 Nov 2021 0 142 134 136 195,718 2,716,003,000 2,077
01 Dec 2021 0 144 134 137 193,444 2,698,284,600 1,824
02 Dec 2021 0 140 136 136 40,020 550,802,000 587
03 Dec 2021 0 148 136 145 268,926 3,858,586,800 2,744
06 Dec 2021 0 150 140 147 227,584 3,318,455,500 2,269
07 Dec 2021 0 162 144 146 1,419,511 21,651,241,600 9,619
08 Dec 2021 0 161 140 147 1,033,368 15,752,063,900 6,753
09 Dec 2021 0 152 142 143 510,571 7,544,542,500 4,626
10 Dec 2021 0 146 141 143 99,828 1,428,037,500 1,638
13 Dec 2021 0 147 141 145 116,481 1,681,553,100 4,165
14 Dec 2021 0 150 144 146 140,020 2,048,258,300 984
15 Dec 2021 0 154 146 148 283,493 4,248,719,000 3,206
16 Dec 2021 0 152 146 149 146,684 2,193,642,700 1,323
17 Dec 2021 0 153 148 150 80,335 1,205,561,800 918
20 Dec 2021 0 152 145 147 63,489 938,912,300 731
21 Dec 2021 0 147 141 145 67,635 975,719,600 1,852
22 Dec 2021 0 150 144 144 109,696 1,604,764,000 4,459
23 Dec 2021 0 146 142 143 34,509 494,962,600 483
24 Dec 2021 0 144 138 140 51,444 722,353,100 608
27 Dec 2021 0 142 138 139 51,739 719,165,300 590
28 Dec 2021 0 146 139 143 112,066 1,603,056,200 2,135
29 Dec 2021 0 144 140 141 27,904 393,961,200 317
30 Dec 2021 0 141 136 139 47,977 663,893,400 687
03 Jan 2022 0 147 132 139 136,117 1,900,197,500 1,654
04 Jan 2022 0 145 136 141 69,388 975,850,400 944
05 Jan 2022 0 144 136 143 43,031 613,048,800 695
06 Jan 2022 0 147 141 141 73,388 1,049,267,100 1,128
07 Jan 2022 0 143 140 142 16,629 235,904,400 229
10 Jan 2022 0 142 137 140 30,058 420,010,000 374
11 Jan 2022 0 152 138 149 692,761 10,168,209,300 6,556
12 Jan 2022 0 156 145 145 599,151 9,006,835,700 5,169
13 Jan 2022 0 149 140 140 101,700 1,440,358,300 1,287
14 Jan 2022 0 143 138 140 59,000 828,336,800 855
17 Jan 2022 0 143 138 141 58,306 820,830,600 1,134
18 Jan 2022 0 142 136 140 45,878 636,193,100 575
19 Jan 2022 0 146 134 136 546,872 7,724,418,200 13,274
20 Jan 2022 0 138 135 136 40,652 554,624,200 613
21 Jan 2022 0 138 134 136 31,675 429,949,900 520

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Jul 2021 26 Jul 2021 Active
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active