Informasi Saham OPMS PT Optima Prima Metal Sinergi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PSGO	PT Palma Serasih Tbk
IPPE	PT Indo Pureco Pratama Tbk
SQMI	PT Wilton Makmur indonesia Tbk.
AKRA	PT AKR Corporindo Tbk
ASII	PT Astra International Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
OPMS	PT Optima Prima Metal Sinergi Tbk (OPMS.JK)	2024-02-19	40,001	Market Cap	1	44,891,112,000	0	0	0	0	0	0
OPMS	PT Optima Prima Metal Sinergi Tbk (OPMS.JK)	2024-02-19	40,002	Enterprise Value	2	44,891,112,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-15	At close: 02:28PM WIB	52	52	52	53	52.00 - 52.00	52	52	50.00 - 79.00	50	79	205,000	926,860	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-12	At close: 02:28PM WIB	52	52	52	53	52.00 - 52.00	52	52	50.00 - 79.00	50	79	205,000	916,211	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-11	At close: 02:28PM WIB	52	52	52	53	52.00 - 52.00	52	52	50.00 - 79.00	50	79	205,000	917,112	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-10	At close: 02:28PM WIB	52	52	52	53	52.00 - 52.00	52	52	50.00 - 79.00	50	79	205,000	907,248	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-05	At close: 02:28PM WIB	52	52	52	53	52.00 - 52.00	52	52	50.00 - 79.00	50	79	205,000	1,506,320	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-04	At close: 03:09PM WIB	52	52	52	53	51.00 - 53.00	51	53	50.00 - 79.00	50	79	327,900	1,519,387	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-03	At close: 04:04PM WIB	52	52	52	50	51.00 - 53.00	51	53	50.00 - 79.00	50	79	735,200	1,513,924	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-02	At close: 04:00PM WIB	53	53	53	51	51.00 - 53.00	51	53	50.00 - 79.00	50	79	441,300	1,517,174	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-01	At close: 04:00PM WIB	52	53	53	53	51.00 - 53.00	51	53	50.00 - 79.00	50	79	671,000	1,519,986	42,486,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-29	At close: 04:00PM WIB	52	52	52	52	51.00 - 53.00	51	53	50.00 - 79.00	50	79	978,200	1,519,986	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-28	At close: 04:00PM WIB	52	52	52	52	51.00 - 53.00	51	53	50.00 - 79.00	50	79	978,200	1,507,794	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-27	At close: 04:03PM WIB	52	52	0	0	50.00 - 53.00	50	53	50.00 - 79.00	50	79	895,700	1,230,572	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-26	At close: 04:14PM WIB	53	53	0	53	50.00 - 53.00	50	53	50.00 - 79.00	50	79	15,130,900	1,231,822	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-25	At close: 03:49PM WIB	52	53	0	52	51.00 - 53.00	51	53	50.00 - 79.00	50	79	468,300	1,253,433	42,486,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-22	At close: 04:10PM WIB	53	53	52	53	53.00 - 54.00	53	54	50.00 - 79.00	50	79	442,000	1,267,923	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-21	At close: 03:15PM WIB	53	0	0	0	0.0000 - 0.0000	0	0		0		0	1,273,262	0	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-14	As of 11:41AM WIB. Market open.	52	52	53	54	52.00 - 54.00	52	54	50.00 - 79.00	50	79	2,917,000	1,232,182	42,486,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-13	At close: 03:49PM WIB	53	53	52	53	52.00 - 54.00	52	54	50.00 - 79.00	50	79	172,200	1,233,896	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-11	At close: 04:00PM WIB	53	52	53	54	52.00 - 54.00	52	54	50.00 - 79.00	50	79	840,500	1,215,253	42,486,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-08	At close: 04:00PM WIB	53	52	53	54	52.00 - 54.00	52	54	50.00 - 79.00	50	79	840,500	1,433,039	42,486,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-05	At close: 03:10PM WIB	53	52	52	53	52.00 - 53.00	52	53	50.00 - 79.00	50	79	152,600	1,511,744	42,486,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-04	At close: 11:51AM WIB	53	52	52	53	51.00 - 53.00	51	53	50.00 - 79.00	50	79	38,200	1,531,784	42,486,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-01	At close: 03:37PM WIB	53	0	52	53	52.00 - 53.00	52	53	50.00 - 79.00	50	79	138,400	1,550,132	42,486,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-02-28	At close: 03:42PM WIB	53	53	52	53	52.00 - 53.00	52	53	50.00 - 79.00	50	79	141,100	1,581,155	42,486,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-02-27	At close: 04:10PM WIB	52	51	52	53	51.00 - 53.00	51	53	50.00 - 79.00	50	79	171,900	1,620,445	42,486,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-02-26	At close: 03:47PM WIB	52	52	51	52	52.00 - 53.00	52	53	50.00 - 79.00	50	79	37,100	1,643,227	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-02-23	At close: 04:12PM WIB	51	51	52	52	51.00 - 52.00	51	52	50.00 - 79.00	50	79	235,900	1,665,159	41,685,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk (OPMS.JK)	2024-02-22	At close: 11:00AM WIB	53	52	51	52	51.00 - 52.00	51	52	50.00 - 79.00	50	79	294,100	1,700,613	40,883,000,000	-1	N/A	N/A (N/A)	N/A
OPMS	PT Optima Prima Metal Sinergi Tbk (OPMS.JK)	2024-02-21	At close: 04:00PM WIB	53	53	52	53	52.00 - 53.00	52	53	50.00 - 79.00	50	79	697,100	1,730,279	42,486,000,000	-1	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-15	41,680,000,000	41,680,000,000	0	0	79	50	53	53	916	476	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-52	-24	-5	-5	9,120,000,000	11	18	-4,700,000,000	-4,750,000,000	-1	7,360,000,000	9	102,580,000	21	109	-10,300,000,000	-11,240,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-12	41,680,000,000	41,680,000,000	0	0	79	50	53	53	917	2,210,000	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-11	41,680,000,000	41,680,000,000	0	0	79	50	53	53	907	2,210,000	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-10	41,680,000,000	41,680,000,000	0	0	79	50	53	53	907	2,210,000	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-05	41,680,000,000	41,680,000,000	0	0	79	0	53	53	1,520,000	2,060,000	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-04	41,680,000,000	41,680,000,000	0	0	79	0	53	53	1,510,000	2,070,000	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-03	41,680,000,000	41,680,000,000	0	0	79	0	53	53	1,520,000	2,090,000	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-02	42,490,000,000	42,490,000,000	-13	27	79	0	53	53	1,520,000	2,050,000	801,630,000	816,750,000	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-04-01	41,680,000,000	41,680,000,000	-13	27	79	0	53	53	1,520,000	2,050,000	801,630,000	816,750,000	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-29	41,680,000,000	41,680,000,000	-7	30	79	50	53	53	1,510,000	2,270,000	801,630,000	816,750,000	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-28	41,680,000,000	41,680,000,000	-2	29	79	0	53	53	1,230,000	637	801,630,000	816,750,000	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-27	41,680,000,000	41,680,000,000	0	31	79	0	53	53	1,230,000	721	801,630,000	816,750,000	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-26	41,680,000,000	41,680,000,000	0	32	79	0	53	53	1,250,000	729	801,630,000	816,750,000	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-25	41,680,000,000	41,680,000,000	0	32	79	50	53	53	1,250,000	729	801,630,000	816,750,000	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-22	42,490,000,000	42,490,000,000	0	0	79	0	53	53	1,270,000	707	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-21	42,490,000,000	42,490,000,000	0	32	79	50	53	53	1,270,000	707	801,630,000	816,750,000	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-14	41,680,000,000	41,680,000,000	0	0	79	0	52	53	1,230,000	179	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-13	42,490,000,000	42,490,000,000	0	0	79	0	52	53	1,220,000	179	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-11	42,490,000,000	42,490,000,000	0	0	79	50	52	53	1,420,000	179	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-08	42,490,000,000	42,490,000,000	0	0	79	50	52	53	1,430,000	118	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-05	42,490,000,000	42,490,000,000	0	0	79	0	52	53	1,530,000	276	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-04	42,490,000,000	42,490,000,000	0	0	79	0	52	53	1,530,000	276	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-03-01	42,490,000,000	42,490,000,000	0	0	79	50	52	53	1,550,000	272	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-02-28	42,490,000,000	42,490,000,000	0	0	79	50	52	53	1,580,000	293	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-02-27	41,680,000,000	41,680,000,000	0	0	79	0	52	53	1,640,000	327	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk	2024-02-26	41,680,000,000	41,680,000,000	0	0	79	0	52	53	1,640,000	327	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk (OPMS.JK)	2024-02-23	40,880,000,000	40,880,000,000	0	0	79	0	52	53	1,700,000	322	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk (OPMS.JK)	2024-02-22	42,490,000,000	42,490,000,000	0	0	79	50	52	53	1,700,000	322	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000
OPMS	PT Optima Prima Metal Sinergi Tbk (OPMS.JK)	2024-02-21	42,490,000,000	42,490,000,000	0	0	79	50	52	53	1,730,000	259	801,630,000	0	201,630,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-44	-1,438	-5	-4	7,790,000,000	10	-84	-4,250,000,000	-3,430,000,000	-1	8,510,000,000	11	111,060,000	44	111	-3,120,000,000	-2,580,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	53	53	53	53	100
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	53	53	53	53	100
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:44:59	52	52	52	52	0
2024-03-05	14:40:00	52	52	52	52	500
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	52	52	52	52	120,000
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	53	53	53	53	100
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:44:59	52	52	52	52	0
2024-03-05	14:30:00	52	52	52	52	500
2024-03-05	14:15:00	52	52	52	52	120,000
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:46:16	52	52	52	52	0
2024-03-05	10:45:00	52	52	52	52	13,500
2024-03-05	10:30:00	52	53	52	53	3,200
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:34:22	52	52	52	52	0
2024-03-05	09:30:00	52	52	52	52	14,900
2024-03-05	09:15:00	52	52	52	52	200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	53	53	53	53	100
2024-03-05	14:44:59	52	52	52	52	0
2024-03-05	14:30:00	52	52	52	52	500
2024-03-05	14:00:00	52	52	52	52	120,000
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:46:16	52	52	52	52	0
2024-03-05	10:30:00	52	53	52	52	16,700
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:34:22	52	52	52	52	0
2024-03-05	09:30:00	52	52	52	52	14,900
2024-03-05	09:00:00	52	53	52	52	200
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:51:09	53	53	53	53	0
2024-03-04	11:30:00	52	53	52	53	10,000
2024-03-04	11:02:35	52	52	52	52	0
2024-03-04	11:00:00	52	52	52	52	7,100
2024-03-04	10:30:00	52	52	52	52	15,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	53	53	53	53	100
2024-03-05	14:44:59	52	52	52	52	0
2024-03-05	14:00:00	52	52	52	52	120,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:46:16	52	52	52	52	0
2024-03-05	10:00:00	52	53	52	52	16,700
2024-03-05	09:34:22	52	52	52	52	0
2024-03-05	09:00:00	52	53	52	52	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:51:09	53	53	53	53	0
2024-03-04	11:02:35	52	52	52	52	0
2024-03-04	11:00:00	52	53	52	53	12,200
2024-03-04	10:22:20	53	53	53	53	0
2024-03-04	10:00:00	52	53	52	52	20,900
2024-03-04	09:44:50	52	52	52	52	0
2024-03-04	09:00:00	52	53	51	52	0
2024-03-01	15:00:00	52	53	52	53	900
2024-03-01	14:00:00	0	0	0	0	0
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:09:33	52	52	52	52	0
2024-03-01	10:00:00	52	52	52	52	122,700
2024-03-01	09:00:00	0	0	0	0	0
2024-02-29	15:33:01	53	53	53	53	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:44:57	55	55	55	55	0
2024-05-03	14:21:00	55	55	55	55	0
2024-05-03	14:00:08	55	55	55	55	0
2024-05-03	13:30:00	55	55	55	55	1,063,100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:45:33	55	55	55	55	0
2024-05-03	10:30:00	55	55	55	55	35,000
2024-05-03	10:22:23	55	55	55	55	0
2024-05-03	09:49:53	56	56	56	56	0
2024-05-03	09:19:51	56	56	56	56	0
2024-05-03	09:00:17	56	56	56	56	0
2024-05-03	09:00:00	56	56	54	55	809,800
2024-05-02	15:00:00	56	56	56	56	450,000
2024-05-02	14:47:23	55	55	55	55	0
2024-05-02	14:32:16	54	54	54	54	0
2024-05-02	13:45:50	55	55	55	55	0
2024-05-02	13:30:00	54	55	54	55	259,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:19:01	55	55	55	55	0
2024-05-02	10:30:00	54	55	54	55	161,100
2024-05-02	10:23:43	55	55	55	55	0
2024-05-02	10:12:56	55	55	55	55	0
2024-05-02	09:17:37	55	55	55	55	0
2024-05-02	09:00:00	55	56	54	55	256,600
2024-04-30	15:49:54	0	0	0	0	0
2024-04-30	15:00:00	54	55	54	55	392,500
2024-04-30	14:23:52	55	55	55	55	0
2024-04-30	13:56:43	55	55	55	55	0
2024-04-30	13:30:00	54	55	54	55	23,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	55	56	54	56	1,148,100
2024-04-30	09:00:00	54	58	53	55	5,471,800
2024-04-29	09:00:00	53	55	53	54	576,300
2024-04-26	09:00:00	53	55	53	54	456,800
2024-04-25	09:00:00	54	54	52	53	704,400
2024-04-24	09:00:00	54	55	53	54	1,709,700
2024-04-23	09:00:00	53	55	52	55	829,100
2024-04-22	09:00:00	53	54	53	54	819,600
2024-04-19	09:00:00	53	54	53	53	973,500
2024-04-18	09:00:00	53	54	51	53	2,351,000
2024-04-17	09:00:00	52	53	52	53	111,600
2024-04-16	09:00:00	52	53	52	52	186,100
2024-04-05	09:00:00	52	52	52	52	205,000
2024-04-04	09:00:00	52	53	51	52	327,900
2024-04-03	09:00:00	52	53	51	52	735,200
2024-04-02	09:00:00	53	53	51	52	441,300
2024-04-01	09:00:00	53	53	51	53	671,000
2024-03-28	09:00:00	52	53	51	52	978,200
2024-03-27	09:00:00	52	53	50	52	895,700
2024-03-26	09:00:00	53	53	50	52	15,130,900
2024-03-25	09:00:00	53	53	51	53	468,300
2024-03-22	09:00:00	53	54	52	52	442,000
2024-03-21	09:00:00	52	53	52	53	104,900
2024-03-20	09:00:00	54	54	53	53	766,100
2024-03-19	09:00:00	54	54	53	54	816,500
2024-03-18	09:00:00	53	54	52	54	582,200
2024-03-15	09:00:00	53	54	52	53	268,400
2024-03-14	09:00:00	52	54	52	53	3,219,500
2024-03-13	09:00:00	53	54	52	52	172,200
2024-03-08	09:00:00	52	54	52	53	840,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	55	56	54	56	1,148,100
2024-04-29	09:00:00	53	55	53	54	576,300
2024-04-26	09:00:00	53	55	53	54	456,800
2024-04-25	09:00:00	54	54	52	53	704,400
2024-04-24	09:00:00	54	55	53	54	1,709,700
2024-04-23	09:00:00	53	55	52	55	829,100
2024-04-22	09:00:00	53	54	53	54	819,600
2024-04-19	09:00:00	53	54	53	53	973,500
2024-04-18	09:00:00	53	54	51	53	2,351,000
2024-04-17	09:00:00	52	53	52	53	111,600
2024-04-16	09:00:00	52	53	52	52	186,100
2024-04-05	09:00:00	52	52	52	52	205,000
2024-04-04	09:00:00	52	53	51	52	327,900
2024-04-03	09:00:00	52	53	51	52	735,200
2024-04-02	09:00:00	53	53	51	52	441,300
2024-04-01	09:00:00	53	53	51	53	671,000
2024-03-28	09:00:00	52	53	51	52	978,200
2024-03-27	09:00:00	52	53	50	52	895,700
2024-03-26	09:00:00	53	53	50	52	15,130,900
2024-03-25	09:00:00	53	53	51	53	468,300
2024-03-22	09:00:00	53	54	52	52	442,000
2024-03-21	09:00:00	52	53	52	53	104,900
2024-03-20	09:00:00	54	54	53	53	766,100
2024-03-19	09:00:00	54	54	53	54	816,500
2024-03-18	09:00:00	53	54	52	54	582,200
2024-03-15	09:00:00	53	54	52	53	268,400
2024-03-14	09:00:00	52	54	52	53	3,219,500
2024-03-13	09:00:00	53	54	52	52	172,200
2024-03-08	09:00:00	52	54	52	53	840,500
2024-03-07	09:00:00	52	53	52	53	80,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	53	55	53	54	576,300
2024-04-21	00:00:00	53	55	52	54	4,519,600
2024-04-14	00:00:00	52	54	51	53	3,622,200
2024-04-07	00:00:00	52	52	52	52	0
2024-03-31	00:00:00	53	53	51	52	2,380,400
2024-03-24	00:00:00	53	53	50	52	17,473,100
2024-03-17	00:00:00	53	54	52	52	2,711,700
2024-03-10	00:00:00	53	54	52	53	3,660,100
2024-03-03	00:00:00	52	54	51	53	1,286,000
2024-02-25	00:00:00	52	53	51	53	503,300
2024-02-18	00:00:00	52	53	51	52	2,255,300
2024-02-11	00:00:00	53	54	52	53	967,600
2024-02-04	00:00:00	52	53	52	53	529,700
2024-01-28	00:00:00	52	53	52	53	3,193,700
2024-01-21	00:00:00	53	53	52	52	4,214,100
2024-01-14	00:00:00	51	55	51	53	10,300,400
2024-01-07	00:00:00	51	61	51	52	38,096,200
2023-12-31	00:00:00	52	53	51	51	2,968,000
2023-12-24	00:00:00	51	52	51	52	759,600
2023-12-17	00:00:00	51	52	51	51	3,127,300
2023-12-10	00:00:00	51	55	50	51	15,755,600
2023-12-03	00:00:00	51	52	50	52	7,375,300
2023-11-26	00:00:00	50	54	50	51	7,407,600
2023-11-19	00:00:00	51	55	50	50	13,103,600
2023-11-12	00:00:00	52	53	51	52	2,814,600
2023-11-05	00:00:00	52	56	51	53	8,101,700
2023-10-29	00:00:00	58	59	50	52	50,263,200
2023-10-22	00:00:00	63	67	55	58	47,142,800
2023-10-15	00:00:00	62	76	58	63	196,237,600
2023-10-08	00:00:00	50	79	50	61	192,920,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	55	56	54	56	1,148,100
2024-03-31	00:00:00	53	58	51	55	16,570,300
2024-02-29	00:00:00	52	54	50	52	25,269,300
2024-01-31	00:00:00	52	54	51	53	4,536,600
2023-12-31	00:00:00	52	61	51	52	58,353,300
2023-11-30	00:00:00	50	55	50	52	28,947,300
2023-10-31	00:00:00	51	56	50	52	34,812,500
2023-09-30	00:00:00	50	79	50	51	484,953,100
2023-08-31	00:00:00	50	51	50	50	5,501,300
2023-07-31	00:00:00	52	52	50	50	34,319,700
2023-06-30	00:00:00	56	57	51	53	12,124,400
2023-05-31	00:00:00	56	60	50	54	15,575,100
2023-04-30	00:00:00	61	63	53	56	19,648,300
2023-03-31	00:00:00	60	60	58	59	66,400
2023-02-28	00:00:00	57	65	50	58	15,187,900
2023-01-31	00:00:00	73	73	69	71	634,300
2022-12-31	00:00:00	90	93	79	85	42,144,300
2022-11-30	00:00:00	115	123	79	88	135,150,900
2022-10-31	00:00:00	131	178	115	117	157,591,000
2022-09-30	00:00:00	115	136	109	130	565,667,900
2022-08-31	00:00:00	106	179	106	112	1,848,036,600
2022-07-31	00:00:00	111	117	104	107	47,316,000
2022-06-30	00:00:00	110	137	100	111	187,776,700
2022-05-31	00:00:00	122	123	104	110	60,749,900
2022-04-30	00:00:00	112	127	104	122	31,066,600
2022-03-31	00:00:00	109	125	104	112	73,035,100
2022-02-28	00:00:00	123	125	103	116	60,957,000
2022-01-31	00:00:00	124	135	116	123	113,676,600
2021-12-31	00:00:00	132	156	124	124	280,707,800
2021-11-30	00:00:00	136	162	134	139	512,672,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	55	56	54	56	1,148,100
2024-03-31	00:00:00	53	55	51	54	11,098,500
2024-02-29	00:00:00	52	54	50	52	25,269,300
2024-01-31	00:00:00	52	58	50	55	46,376,200
2023-12-31	00:00:00	52	61	50	52	88,159,200
2023-11-30	00:00:00	50	61	50	53	91,837,200
2023-10-31	00:00:00	51	61	50	52	122,113,100
2023-09-30	00:00:00	50	79	50	52	548,712,900
2023-08-31	00:00:00	50	79	50	52	525,266,900
2023-07-31	00:00:00	52	79	50	51	524,774,100
2023-06-30	00:00:00	56	57	50	50	51,945,400
2023-05-31	00:00:00	56	60	50	50	62,019,200
2023-04-30	00:00:00	61	63	50	53	47,347,800
2023-03-31	00:00:00	59	63	50	54	36,248,900
2023-02-28	00:00:00	68	70	53	56	37,453,500
2023-01-31	00:00:00	73	75	50	59	54,968,000
2022-10-31	00:00:00	131	178	79	85	334,886,200
2022-07-31	00:00:00	111	179	104	130	2,461,020,500
2022-04-30	00:00:00	112	137	100	111	279,593,200
2022-01-31	00:00:00	124	135	103	112	247,668,700
2021-10-31	00:00:00	139	165	124	124	1,314,860,700
2021-07-31	00:00:00	344	406	130	138	1,844,762,000
2021-04-30	00:00:00	730	885	340	344	724,230,800
2021-01-31	00:00:00	388	855	346	725	570,983,500

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters