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
06 Jun 2022 0 121 113 119 10,132 120,104,800 103
07 Jun 2022 0 123 111 117 23,253 276,179,800 332
08 Jun 2022 0 119 109 116 13,555 157,818,600 131
09 Jun 2022 0 116 114 116 8,045 92,677,300 133
10 Jun 2022 0 119 111 114 23,108 264,842,800 641
13 Jun 2022 0 114 107 114 25,198 276,809,500 249
14 Jun 2022 0 115 108 113 11,905 132,725,700 134
15 Jun 2022 0 113 108 111 22,828 249,612,700 209
16 Jun 2022 0 113 104 109 12,222 133,038,400 123
17 Jun 2022 0 110 104 109 28,303 302,041,400 251
20 Jun 2022 0 110 106 110 8,475 91,921,000 112
21 Jun 2022 0 112 106 111 23,620 259,667,400 594
22 Jun 2022 0 113 108 111 29,677 325,286,700 178
23 Jun 2022 0 112 108 111 23,982 262,372,300 136
24 Jun 2022 0 110 108 110 17,758 193,034,400 109
27 Jun 2022 0 110 107 108 4,190 45,250,000 57
28 Jun 2022 0 115 105 108 123,277 1,358,439,500 3,882
29 Jun 2022 0 115 106 110 104,951 1,159,115,600 1,929
30 Jun 2022 0 119 110 110 61,945 704,642,600 1,034
01 Jul 2022 0 113 108 110 15,404 169,099,100 176
04 Jul 2022 0 110 106 109 15,372 165,505,600 125
05 Jul 2022 0 109 107 108 15,153 163,282,400 128
06 Jul 2022 0 109 106 107 12,476 133,808,200 69
07 Jul 2022 0 109 105 109 11,867 126,671,900 112
08 Jul 2022 0 109 102 107 15,138 161,544,700 95
11 Jul 2022 0 108 100 105 7,276 77,214,500 97
12 Jul 2022 0 112 104 105 52,099 558,464,800 985
13 Jul 2022 0 106 104 106 8,837 92,643,500 132
14 Jul 2022 0 106 103 106 18,467 193,478,000 166
15 Jul 2022 0 107 103 105 23,440 245,213,500 184
18 Jul 2022 0 105 103 104 3,978 41,183,600 61
19 Jul 2022 0 137 103 114 1,251,230 15,386,987,100 45,349
20 Jul 2022 0 120 109 111 77,923 867,352,500 1,399
21 Jul 2022 0 117 110 112 117,400 1,330,859,400 2,024
22 Jul 2022 0 117 112 114 111,019 1,276,101,500 2,267
25 Jul 2022 0 117 111 114 35,966 411,133,200 596
26 Jul 2022 0 116 112 113 36,223 410,834,500 442
27 Jul 2022 0 116 113 113 14,992 170,050,700 168
28 Jul 2022 0 115 112 113 17,588 198,395,100 159
29 Jul 2022 0 114 110 111 15,919 177,665,900 209
01 Aug 2022 0 113 109 110 18,171 201,271,800 232
02 Aug 2022 0 111 106 109 11,286 121,401,900 291
03 Aug 2022 0 109 107 109 8,322 89,728,000 159
04 Aug 2022 0 109 107 109 2,082 22,478,400 91
05 Aug 2022 0 110 107 108 5,116 55,249,700 144
08 Aug 2022 0 115 107 110 52,466 588,323,800 532
09 Aug 2022 0 113 110 111 2,216 24,589,900 86
10 Aug 2022 0 113 105 107 28,946 309,841,800 350
11 Aug 2022 0 109 106 107 6,135 65,946,400 130
12 Aug 2022 0 115 107 115 25,345 282,763,900 386
15 Aug 2022 0 115 111 112 6,869 76,820,400 141
16 Aug 2022 0 113 109 110 23,535 258,861,800 156
18 Aug 2022 0 111 110 111 2,706 29,968,500 63
19 Aug 2022 0 115 109 109 3,922 42,902,800 72
22 Aug 2022 0 111 108 109 1,760 19,181,700 76
23 Aug 2022 0 113 108 109 10,169 111,860,300 413
24 Aug 2022 0 112 108 108 22,360 245,307,700 883
25 Aug 2022 0 114 108 111 10,965 119,790,800 560
26 Aug 2022 0 113 107 111 25,123 272,850,600 228
29 Aug 2022 0 111 107 107 23,222 249,139,800 170
30 Aug 2022 0 117 107 108 169,795 1,915,148,800 2,920
31 Aug 2022 0 108 104 107 16,882 180,583,800 158
01 Sep 2022 0 110 106 109 17,285 186,296,900 232
02 Sep 2022 0 112 106 111 102,702 1,138,530,100 662
05 Sep 2022 0 149 110 149 1,202,808 16,605,240,000 19,703
06 Sep 2022 0 151 139 146 1,432,033 20,509,944,100 12,647
07 Sep 2022 0 164 144 156 3,807,754 59,070,894,000 63,873
08 Sep 2022 0 168 146 146 1,619,851 25,530,134,200 29,454
09 Sep 2022 0 140 136 136 357,694 4,865,512,300 1,029
12 Sep 2022 0 147 130 136 700,892 9,705,883,100 7,701
13 Sep 2022 0 153 130 149 1,288,656 18,553,780,200 26,137
14 Sep 2022 0 179 144 177 3,687,656 61,904,545,400 76,614
15 Sep 2022 0 178 165 165 338,507 5,680,970,000 4,254
16 Sep 2022 0 154 154 154 163,552 2,518,700,800 1,033
19 Sep 2022 0 151 144 144 310,424 4,536,168,100 2,797
20 Sep 2022 0 153 134 138 1,069,539 15,285,297,700 10,035
21 Sep 2022 0 146 131 131 605,929 8,373,971,300 6,786
22 Sep 2022 0 132 124 130 268,870 3,425,453,000 10,749
23 Sep 2022 0 142 131 131 583,478 7,904,678,100 8,880
26 Sep 2022 0 136 125 129 212,740 2,781,906,800 2,883
28 Sep 2022 0 138 127 127 300,039 3,996,265,600 3,216
29 Sep 2022 0 132 119 119 189,977 2,353,684,200 3,031
30 Sep 2022 0 119 112 112 159,558 1,825,645,200 1,756
03 Oct 2022 0 128 113 115 359,709 4,319,758,200 6,270
04 Oct 2022 0 123 115 120 117,801 1,397,961,300 3,240
05 Oct 2022 0 126 120 121 145,553 1,784,795,800 2,137
06 Oct 2022 0 124 119 120 78,975 954,159,900 2,206
07 Oct 2022 0 121 117 118 62,147 738,165,400 1,025
11 Oct 2022 0 122 117 118 88,897 1,054,919,900 1,470
12 Oct 2022 0 125 110 113 411,460 4,859,649,300 12,777
13 Oct 2022 0 114 109 110 77,102 858,051,600 959
14 Oct 2022 0 117 111 116 97,552 1,120,758,700 1,332
17 Oct 2022 0 118 110 111 51,712 582,215,100 867
18 Oct 2022 0 131 111 121 1,953,076 24,062,157,900 14,402
19 Oct 2022 0 128 114 125 443,719 5,426,525,600 4,968
20 Oct 2022 0 128 122 123 124,451 1,549,478,000 1,717
21 Oct 2022 0 129 115 121 276,884 3,370,935,400 3,601
24 Oct 2022 0 124 115 115 195,013 2,311,994,900 4,631
25 Oct 2022 0 119 115 117 72,145 839,921,200 1,278
26 Oct 2022 0 124 116 124 223,122 2,708,453,300 2,349
27 Oct 2022 0 126 117 123 103,397 1,273,952,000 1,276
28 Oct 2022 0 129 121 128 214,639 2,698,696,700 1,997
31 Oct 2022 0 136 126 130 492,881 6,483,682,000 4,767
01 Nov 2022 0 135 130 132 168,390 2,225,969,000 1,603
02 Nov 2022 0 135 128 132 63,663 834,937,800 828
03 Nov 2022 0 178 126 126 161,275 2,102,600,700 4,774
04 Nov 2022 0 148 121 124 159,767 1,993,552,400 5,720
07 Nov 2022 0 127 117 124 57,847 715,959,500 667
08 Nov 2022 0 135 123 127 50,465 635,101,800 632
09 Nov 2022 0 132 124 129 55,140 713,461,200 682
10 Nov 2022 0 133 127 131 71,451 936,372,500 646
11 Nov 2022 0 133 123 132 42,666 560,602,000 296
14 Nov 2022 0 135 132 132 27,442 364,934,000 495
15 Nov 2022 0 133 128 131 19,411 253,435,000 375
16 Nov 2022 0 132 125 130 19,381 248,486,100 516
17 Nov 2022 0 130 124 128 27,950 352,489,200 462
18 Nov 2022 0 130 123 127 29,461 368,191,000 434
21 Nov 2022 0 128 124 127 15,491 194,938,500 210
22 Nov 2022 0 128 123 127 25,314 317,200,800 265
23 Nov 2022 0 127 121 124 128,189 1,577,959,700 1,126
24 Nov 2022 0 127 119 121 213,195 2,633,633,300 6,350
25 Nov 2022 0 121 115 119 122,840 1,443,462,500 1,909
28 Nov 2022 0 119 116 116 45,612 531,867,700 496
29 Nov 2022 0 119 115 117 47,414 552,142,900 519
30 Nov 2022 0 119 115 117 35,380 412,916,500 426
01 Dec 2022 0 117 115 116 23,426 271,473,400 252
02 Dec 2022 0 123 111 121 125,364 1,493,157,600 1,562
05 Dec 2022 0 122 118 120 59,726 715,764,200 519
06 Dec 2022 0 120 114 118 49,961 581,542,200 505
07 Dec 2022 0 117 110 110 93,626 1,040,327,200 648
08 Dec 2022 0 110 103 104 94,004 982,397,800 691
09 Dec 2022 0 111 104 110 115,735 1,243,667,700 1,493
12 Dec 2022 0 110 104 107 42,361 447,812,000 566
13 Dec 2022 0 107 100 103 161,578 1,646,162,700 1,068
14 Dec 2022 0 103 96 97 156,730 1,534,829,900 1,072
15 Dec 2022 0 99 95 97 29,262 283,526,700 653
16 Dec 2022 0 99 96 96 17,363 168,576,200 281
19 Dec 2022 0 98 90 90 67,746 622,204,500 808
20 Dec 2022 0 90 84 84 91,818 779,114,800 605
21 Dec 2022 0 87 79 87 89,094 741,028,900 608
22 Dec 2022 0 94 85 87 35,994 311,160,400 648
23 Dec 2022 0 93 86 87 47,570 417,772,900 1,514
26 Dec 2022 0 90 86 90 21,445 189,864,700 381
27 Dec 2022 0 93 88 89 8,419 74,601,500 191
28 Dec 2022 0 90 87 88 16,944 149,110,200 147
29 Dec 2022 0 91 87 90 6,527 57,761,900 158
30 Dec 2022 0 91 88 88 14,668 129,609,800 154
02 Jan 2023 0 91 87 90 19,232 172,143,600 208
03 Jan 2023 0 93 86 90 16,019 141,239,700 196
04 Jan 2023 0 92 88 88 14,708 131,635,600 212
05 Jan 2023 0 89 85 85 11,595 99,778,400 187
06 Jan 2023 0 89 82 84 13,254 110,842,300 202
09 Jan 2023 0 86 82 84 12,326 102,026,700 237
10 Jan 2023 0 85 81 82 13,600 111,308,200 183
11 Jan 2023 0 83 80 80 7,144 57,799,100 141
12 Jan 2023 0 87 79 82 36,790 306,399,600 2,114
13 Jan 2023 0 87 82 83 7,277 60,300,900 148
16 Jan 2023 0 86 83 86 7,002 59,166,200 170
17 Jan 2023 0 87 83 84 7,651 64,522,900 144
18 Jan 2023 0 87 83 85 15,612 132,518,800 263
19 Jan 2023 0 90 84 85 6,148 52,088,100 120
20 Jan 2023 0 89 84 85 5,804 49,199,100 111
24 Jan 2023 0 89 82 83 12,568 104,666,300 137
25 Jan 2023 0 89 83 83 31,746 269,791,400 580
26 Jan 2023 0 88 82 84 27,844 232,187,600 1,095
27 Jan 2023 0 89 83 83 8,349 69,864,100 701
30 Jan 2023 0 90 81 83 19,495 161,349,500 225
31 Jan 2023 0 88 82 85 131,036 1,121,494,000 16,630
01 Feb 2023 0 90 84 85 12,135 102,433,600 249
02 Feb 2023 0 94 83 85 240,920 2,113,685,300 1,592
03 Feb 2023 0 89 83 84 45,170 378,409,900 281
06 Feb 2023 0 85 82 84 9,526 79,436,100 163
07 Feb 2023 0 85 82 83 11,014 91,250,900 142
08 Feb 2023 0 86 81 83 10,560 86,978,500 149
09 Feb 2023 0 87 81 83 8,507 69,653,600 176
10 Feb 2023 0 88 80 82 10,196 82,640,400 157
13 Feb 2023 0 84 78 81 14,154 112,791,500 212
14 Feb 2023 0 84 77 80 8,720 69,564,500 173
15 Feb 2023 0 84 79 81 28,871 233,524,000 1,191
16 Feb 2023 0 85 77 78 91,264 713,637,800 406
17 Feb 2023 0 81 77 78 114,745 907,786,900 4,522
20 Feb 2023 0 79 76 76 25,970 199,219,900 779
21 Feb 2023 0 79 74 76 8,738 66,037,400 163
22 Feb 2023 0 79 71 73 55,695 403,050,500 410
23 Feb 2023 0 75 70 73 11,570 84,269,500 768
24 Feb 2023 0 76 69 72 12,220 86,474,600 200
27 Feb 2023 0 76 70 72 3,234 22,958,000 120
28 Feb 2023 0 73 69 71 6,343 44,487,700 135
01 Mar 2023 0 75 69 71 7,492 52,774,600 119
02 Mar 2023 0 74 68 71 10,547 73,857,600 164
03 Mar 2023 0 74 69 70 6,796 47,477,000 107
06 Mar 2023 0 70 69 70 3,946 27,386,900 101
07 Mar 2023 0 75 69 70 3,475 24,200,500 88
08 Mar 2023 0 73 68 70 14,436 102,032,000 282
09 Mar 2023 0 74 69 70 2,851 19,830,600 79
10 Mar 2023 0 74 68 70 5,885 41,059,000 126
13 Mar 2023 0 70 66 68 10,995 74,204,100 169
14 Mar 2023 0 72 64 64 21,364 138,980,400 326
15 Mar 2023 0 64 60 60 27,290 164,546,600 231
16 Mar 2023 0 60 56 56 43,218 242,676,100 321
17 Mar 2023 0 54 53 53 16,551 87,746,300 109
20 Mar 2023 0 54 50 53 32,109 163,312,900 250
21 Mar 2023 0 57 50 53 17,456 89,261,400 221
24 Mar 2023 0 57 50 52 15,303 78,829,800 2,436
27 Mar 2023 0 56 51 52 10,697 55,399,300 4,398
28 Mar 2023 0 54 51 52 48,028 252,891,700 12,335
29 Mar 2023 0 57 52 53 12,271 64,728,200 996
30 Mar 2023 0 62 52 56 63,909 355,928,900 1,708
31 Mar 2023 0 65 54 58 7,535 41,912,700 153
03 Apr 2023 0 68 57 60 15,004 88,189,900 295
04 Apr 2023 0 64 59 61 44,838 273,605,600 355
05 Apr 2023 0 64 59 61 11,014 65,909,900 108
06 Apr 2023 0 65 60 61 10,639 64,720,800 123
10 Apr 2023 0 63 59 61 17,863 109,471,400 145
12 Apr 2023 0 69 60 61 5,883 35,489,200 82
17 Apr 2023 0 61 57 60 14,243 83,112,300 867
18 Apr 2023 0 64 58 58 6,086 35,947,500 93
26 Apr 2023 0 64 58 58 21,510 126,076,900 1,807
27 Apr 2023 0 65 58 59 2,804 16,377,700 51
02 May 2023 0 59 56 56 10,255 58,168,400 135
02 May 2023 0 59 56 56 10,255 58,168,400 135
02 May 2023 0 59 56 56 10,255 58,168,400 135
02 May 2023 0 59 56 56 10,255 58,168,400 135
03 May 2023 0 61 56 57 2,797 15,667,300 57
05 May 2023 0 61 53 55 15,280 83,064,900 135
08 May 2023 0 59 53 56 5,199 28,228,000 82
09 May 2023 0 61 54 56 3,123 17,370,200 57
10 May 2023 0 61 55 58 8,708 48,614,900 1,074
12 May 2023 0 63 56 57 7,028 39,875,700 256
15 May 2023 0 61 57 57 11,132 64,252,700 813
17 May 2023 0 62 56 58 5,429 31,095,500 393
19 May 2023 0 59 57 57 2,083 11,888,500 44
22 May 2023 0 59 57 58 4,808 28,063,000 129
23 May 2023 0 62 57 58 61,874 366,062,700 279
24 May 2023 0 63 57 58 7,263 41,667,900 55
25 May 2023 0 61 56 57 14,571 82,847,200 98
26 May 2023 0 62 56 57 3,674 20,948,200 41
29 May 2023 0 58 56 57 11,546 64,893,200 72
30 May 2023 0 59 56 58 10,441 59,900,600 83
31 May 2023 0 58 55 56 12,633 70,801,000 114

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2023 23 Jun 2023 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
Proxy Voting   - 01 Jul 2021 26 Jul 2021 Active
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online