Optima Prima (OPMS)

OPMS
🏛️ Indonesia →
143.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 52.00 52.00 51.00 52.00 0.3M
2023-12-28 52.00 52.00 51.00 52.00 0.4M
2023-12-27 51.00 52.00 51.00 52.00 0.1M
2023-12-22 51.00 52.00 51.00 51.00 0.4M
2023-12-21 51.00 52.00 51.00 51.00 0.3M
2023-12-20 52.00 52.00 51.00 51.00 1.3M
2023-12-19 51.00 52.00 51.00 52.00 0.1M
2023-12-18 51.00 52.00 51.00 51.00 1.0M
2023-12-15 51.00 52.00 51.00 51.00 0.6M
2023-12-14 51.00 52.00 51.00 51.00 0.3M
2023-12-13 52.00 52.00 51.00 51.00 0.7M
2023-12-12 51.00 52.00 51.00 51.00 0.7M
2023-12-11 51.00 55.00 50.00 51.00 13.5M
2023-12-08 52.00 52.00 51.00 52.00 1.5M
2023-12-07 50.00 52.00 50.00 51.00 2.0M
2023-12-06 51.00 51.00 50.00 50.00 1.5M
2023-12-05 51.00 52.00 50.00 51.00 1.2M
2023-12-04 51.00 52.00 50.00 52.00 1.2M
2023-12-01 50.00 53.00 50.00 51.00 1.9M
2023-11-30 53.00 54.00 51.00 52.00 0.9M
2023-11-29 52.00 53.00 52.00 53.00 0.7M
2023-11-28 51.00 53.00 51.00 52.00 2.5M
2023-11-27 50.00 51.00 50.00 51.00 1.4M
2023-11-24 51.00 51.00 50.00 50.00 1.5M
2023-11-23 53.00 53.00 50.00 51.00 2.4M
2023-11-22 51.00 52.00 50.00 51.00 2.4M
2023-11-21 51.00 52.00 50.00 51.00 2.7M
2023-11-20 51.00 55.00 51.00 51.00 4.2M
2023-11-17 52.00 53.00 51.00 52.00 0.8M
2023-11-16 53.00 53.00 52.00 53.00 0.1M
2023-11-15 53.00 53.00 52.00 53.00 0.8M
2023-11-14 52.00 53.00 52.00 53.00 0.3M
2023-11-13 52.00 53.00 51.00 53.00 0.9M
2023-11-10 53.00 54.00 51.00 53.00 1.7M
2023-11-09 54.00 55.00 53.00 53.00 1.3M
2023-11-08 54.00 55.00 53.00 54.00 0.9M
2023-11-07 53.00 56.00 52.00 54.00 3.4M
2023-11-06 52.00 54.00 52.00 53.00 0.9M
2023-11-03 52.00 53.00 51.00 52.00 0.6M
2023-11-02 52.00 53.00 51.00 52.00 2.1M
2023-11-01 51.00 53.00 51.00 52.00 2.6M
2023-10-31 57.00 58.00 50.00 51.00 40.1M
2023-10-30 58.00 59.00 56.00 56.00 4.9M
2023-10-27 59.00 61.00 58.00 58.00 5.2M
2023-10-26 55.00 62.00 55.00 59.00 10.5M
2023-10-25 61.00 66.00 60.00 61.00 9.4M
2023-10-24 58.00 63.00 58.00 61.00 4.0M
2023-10-23 63.00 67.00 59.00 62.00 18.1M
2023-10-20 65.00 73.00 62.00 63.00 26.0M
2023-10-19 62.00 69.00 62.00 66.00 9.6M
2023-10-18 68.00 71.00 66.00 69.00 12.3M
2023-10-17 68.00 76.00 65.00 68.00 48.9M
2023-10-16 62.00 75.00 58.00 67.00 99.5M
2023-10-13 77.00 79.00 59.00 61.00 56.8M
2023-10-12 56.00 74.00 56.00 74.00 123.6M
2023-10-11 50.00 59.00 50.00 55.00 12.3M
2023-10-10 51.00 51.00 50.00 50.00 0.0M
2023-10-09 50.00 50.00 50.00 50.00 0.2M
2023-10-06 50.00 51.00 50.00 50.00 0.1M
2023-10-05 50.00 50.00 50.00 50.00 0.0M
2023-10-04 50.00 50.00 50.00 50.00 0.5M
2023-10-03 50.00 51.00 50.00 50.00 1.0M
2023-10-02 50.00 50.00 50.00 50.00 2.1M
2023-09-29 50.00 50.00 50.00 50.00 0.0M
2023-09-27 50.00 50.00 50.00 50.00 0.0M
2023-09-26 50.00 50.00 50.00 50.00 0.0M
2023-09-25 50.00 50.00 50.00 50.00 0.0M
2023-09-22 50.00 50.00 50.00 50.00 0.1M
2023-09-21 50.00 51.00 50.00 50.00 1.1M
2023-09-20 50.00 50.00 50.00 50.00 0.1M
2023-09-19 50.00 51.00 50.00 50.00 0.5M
2023-09-18 50.00 50.00 50.00 50.00 0.1M
2023-09-15 50.00 51.00 50.00 50.00 0.7M
2023-09-14 51.00 51.00 50.00 51.00 0.2M
2023-09-13 50.00 51.00 50.00 51.00 0.9M
2023-09-12 50.00 51.00 50.00 50.00 0.1M
2023-09-11 50.00 51.00 50.00 51.00 0.1M
2023-09-08 50.00 51.00 50.00 51.00 0.2M
2023-09-07 50.00 51.00 50.00 50.00 0.3M
2023-09-06 50.00 50.00 50.00 50.00 0.2M
2023-09-05 50.00 50.00 50.00 50.00 0.2M
2023-09-04 50.00 51.00 50.00 50.00 0.4M
2023-09-01 50.00 50.00 50.00 50.00 0.4M
2023-08-31 50.00 51.00 50.00 50.00 0.8M
2023-08-30 51.00 51.00 50.00 50.00 1.1M
2023-08-29 51.00 51.00 50.00 51.00 2.9M
2023-08-28 51.00 51.00 50.00 50.00 1.4M
2023-08-25 50.00 52.00 50.00 51.00 5.1M
2023-08-24 50.00 50.00 50.00 50.00 0.0M
2023-08-23 50.00 50.00 50.00 50.00 0.1M
2023-08-22 50.00 50.00 50.00 50.00 0.0M
2023-08-21 50.00 50.00 50.00 50.00 0.2M
2023-08-18 50.00 50.00 50.00 50.00 0.1M
2023-08-16 50.00 51.00 50.00 50.00 0.4M
2023-08-15 50.00 50.00 50.00 50.00 0.3M
2023-08-14 50.00 50.00 50.00 50.00 0.3M
2023-08-11 50.00 51.00 50.00 50.00 2.2M
2023-08-10 50.00 51.00 50.00 50.00 1.6M
2023-08-09 50.00 51.00 50.00 50.00 2.2M
2023-08-08 50.00 50.00 50.00 50.00 1.6M
2023-08-07 50.00 51.00 50.00 50.00 0.3M
2023-08-04 50.00 51.00 50.00 50.00 0.9M
2023-08-03 50.00 51.00 50.00 50.00 3.5M
2023-08-02 50.00 51.00 50.00 50.00 3.3M
2023-08-01 52.00 52.00 50.00 50.00 6.1M
2023-07-31 52.00 53.00 51.00 53.00 4.3M
2023-07-28 52.00 53.00 52.00 53.00 0.2M
2023-07-27 53.00 54.00 52.00 53.00 1.0M
2023-07-26 53.00 54.00 53.00 53.00 1.0M
2023-07-25 54.00 54.00 53.00 54.00 0.1M
2023-07-24 53.00 54.00 53.00 54.00 0.2M
2023-07-21 54.00 54.00 53.00 54.00 0.0M
2023-07-20 54.00 54.00 53.00 54.00 0.2M
2023-07-18 54.00 55.00 53.00 54.00 0.3M
2023-07-17 57.00 57.00 53.00 54.00 0.9M
2023-07-14 55.00 55.00 54.00 54.00 0.4M
2023-07-13 54.00 55.00 54.00 54.00 0.1M
2023-07-12 54.00 55.00 53.00 55.00 0.1M
2023-07-11 55.00 55.00 54.00 55.00 0.0M
2023-07-10 57.00 57.00 53.00 54.00 0.8M
2023-07-07 56.00 56.00 53.00 54.00 1.2M
2023-07-06 54.00 55.00 53.00 55.00 0.4M
2023-07-05 57.00 57.00 53.00 54.00 0.3M
2023-07-04 54.00 54.00 53.00 54.00 0.2M
2023-07-03 56.00 56.00 53.00 54.00 0.4M
2023-06-27 57.00 57.00 53.00 54.00 0.2M
2023-06-26 57.00 57.00 53.00 54.00 0.5M
2023-06-23 57.00 57.00 53.00 54.00 0.5M
2023-06-22 55.00 56.00 54.00 55.00 0.3M
2023-06-21 57.00 57.00 54.00 55.00 0.5M
2023-06-20 58.00 58.00 54.00 54.00 0.9M
2023-06-19 58.00 58.00 54.00 55.00 0.8M
2023-06-16 58.00 58.00 54.00 55.00 5.0M
2023-06-15 59.00 59.00 54.00 55.00 0.3M
2023-06-14 58.00 58.00 54.00 56.00 0.2M
2023-06-13 60.00 60.00 50.00 55.00 4.5M
2023-06-12 56.00 58.00 55.00 57.00 0.6M
2023-06-09 59.00 59.00 55.00 56.00 0.1M
2023-06-08 59.00 59.00 54.00 56.00 0.3M
2023-06-07 59.00 59.00 55.00 56.00 0.6M
2023-06-06 59.00 59.00 55.00 57.00 0.2M
2023-06-05 58.00 58.00 55.00 56.00 0.2M
2023-05-31 58.00 58.00 55.00 56.00 1.3M
2023-05-30 59.00 59.00 56.00 58.00 1.0M
2023-05-29 58.00 58.00 56.00 57.00 1.2M
2023-05-26 62.00 62.00 56.00 57.00 0.4M
2023-05-25 61.00 61.00 56.00 57.00 1.5M
2023-05-24 63.00 63.00 57.00 58.00 0.7M
2023-05-23 59.00 62.00 57.00 58.00 6.2M
2023-05-22 58.00 59.00 57.00 58.00 0.5M
2023-05-19 59.00 59.00 57.00 57.00 0.2M
2023-05-17 62.00 62.00 56.00 58.00 0.5M
2023-05-16 62.00 62.00 57.00 58.00 0.4M
2023-05-15 61.00 61.00 57.00 57.00 1.1M
2023-05-12 63.00 63.00 56.00 57.00 0.7M
2023-05-11 62.00 62.00 56.00 58.00 0.2M
2023-05-10 61.00 61.00 55.00 58.00 0.9M
2023-05-09 61.00 61.00 54.00 56.00 0.3M
2023-05-08 59.00 59.00 53.00 56.00 0.5M
2023-05-05 61.00 61.00 53.00 55.00 1.5M
2023-05-04 62.00 62.00 55.00 56.00 0.5M
2023-05-03 61.00 61.00 56.00 57.00 0.3M
2023-05-02 58.00 59.00 56.00 56.00 1.0M
2023-04-28 60.00 60.00 58.00 59.00 0.1M
2023-04-27 65.00 65.00 58.00 59.00 0.3M
2023-04-26 64.00 64.00 58.00 58.00 2.2M
2023-04-18 64.00 64.00 58.00 58.00 0.6M
2023-04-17 60.00 61.00 57.00 60.00 1.4M
2023-04-14 65.00 65.00 59.00 60.00 0.1M
2023-04-13 68.00 68.00 58.00 60.00 0.8M
2023-04-12 69.00 69.00 60.00 61.00 0.6M
2023-04-11 70.00 70.00 59.00 61.00 0.9M
2023-04-10 60.00 63.00 59.00 61.00 1.8M
2023-04-06 65.00 65.00 60.00 61.00 1.1M
2023-04-05 64.00 64.00 59.00 61.00 1.1M
2023-04-04 61.00 64.00 59.00 61.00 4.5M
2023-04-03 68.00 68.00 57.00 60.00 1.5M
2023-03-31 65.00 65.00 54.00 58.00 0.8M
2023-03-30 62.00 62.00 52.00 56.00 6.4M
2023-03-29 57.00 57.00 52.00 53.00 1.2M
2023-03-28 52.00 54.00 51.00 52.00 4.8M
2023-03-27 56.00 56.00 51.00 52.00 1.1M
2023-03-24 57.00 57.00 50.00 52.00 1.5M
2023-03-21 57.00 57.00 50.00 53.00 1.7M
2023-03-20 50.00 54.00 50.00 53.00 3.2M
2023-03-17 53.00 54.00 53.00 53.00 1.7M
2023-03-16 60.00 60.00 56.00 56.00 4.3M
2023-03-15 64.00 64.00 60.00 60.00 2.7M
2023-03-14 72.00 72.00 64.00 64.00 2.1M
2023-03-13 70.00 70.00 66.00 68.00 1.1M
2023-03-10 74.00 74.00 68.00 70.00 0.6M
2023-03-09 74.00 74.00 69.00 70.00 0.3M
2023-03-08 69.00 73.00 68.00 70.00 1.4M
2023-03-07 75.00 75.00 69.00 70.00 0.3M
2023-03-06 70.00 70.00 69.00 70.00 0.4M
2023-03-03 74.00 74.00 69.00 70.00 0.7M
2023-03-02 74.00 74.00 68.00 71.00 1.1M
2023-03-01 75.00 75.00 69.00 71.00 0.7M
2023-02-28 73.00 73.00 69.00 71.00 0.6M
2023-02-27 76.00 76.00 70.00 72.00 0.3M
2023-02-24 76.00 76.00 69.00 72.00 1.2M
2023-02-23 73.00 75.00 70.00 73.00 1.2M
2023-02-22 79.00 79.00 71.00 73.00 5.6M
2023-02-21 79.00 79.00 74.00 76.00 0.9M
2023-02-20 78.00 79.00 76.00 76.00 2.6M
2023-02-17 81.00 81.00 77.00 78.00 11.5M
2023-02-16 85.00 85.00 77.00 78.00 9.1M
2023-02-15 84.00 84.00 79.00 81.00 2.9M
2023-02-14 84.00 84.00 77.00 80.00 0.9M
2023-02-13 84.00 84.00 78.00 81.00 1.4M
2023-02-10 88.00 88.00 80.00 82.00 1.0M
2023-02-09 87.00 87.00 81.00 83.00 0.9M
2023-02-08 86.00 86.00 81.00 83.00 1.1M
2023-02-07 85.00 85.00 82.00 83.00 1.1M
2023-02-06 84.00 85.00 82.00 84.00 1.0M
2023-02-03 89.00 89.00 83.00 84.00 4.5M
2023-02-02 85.00 94.00 83.00 85.00 24.1M
2023-02-01 90.00 90.00 84.00 85.00 1.2M
2023-01-31 83.00 88.00 82.00 85.00 13.1M
2023-01-30 90.00 90.00 81.00 83.00 1.9M
2023-01-27 89.00 89.00 83.00 83.00 0.8M
2023-01-26 88.00 88.00 82.00 84.00 2.8M
2023-01-25 89.00 89.00 83.00 83.00 3.2M
2023-01-24 89.00 89.00 82.00 83.00 1.3M
2023-01-20 89.00 89.00 84.00 85.00 0.6M
2023-01-19 90.00 90.00 84.00 85.00 0.6M
2023-01-18 85.00 87.00 83.00 85.00 1.6M
2023-01-17 87.00 87.00 83.00 84.00 0.8M
2023-01-16 84.00 86.00 83.00 86.00 0.7M
2023-01-13 87.00 87.00 82.00 83.00 0.7M
2023-01-12 81.00 87.00 79.00 82.00 3.7M
2023-01-11 83.00 83.00 80.00 80.00 0.7M
2023-01-10 85.00 85.00 81.00 82.00 1.4M
2023-01-09 86.00 86.00 82.00 84.00 1.2M
2023-01-06 89.00 89.00 82.00 84.00 1.3M
2023-01-05 89.00 89.00 85.00 85.00 1.2M
2023-01-04 92.00 92.00 88.00 88.00 1.5M
2023-01-03 93.00 93.00 86.00 90.00 1.6M
2023-01-02 90.00 91.00 87.00 90.00 1.9M