PT Oscar Mitra Sukses Sejahtera Tbk (IDX:OLIV)
Indonesia
· Delayed Price · Currency is IDR 51.00
-1.00 (-1.92%)
At close: Mar 6, 2026
IDX:OLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.00 | 53.00 | 47.00 | 51.00 | - | -1.92% | 2,825,200 |
| Mar 5, 2026 | 54.00 | 57.00 | 51.00 | 52.00 | 52.00 | -5.45% | 11,923,400 |
| Mar 4, 2026 | 62.00 | 62.00 | 53.00 | 55.00 | 55.00 | -3.51% | 19,704,800 |
| Mar 3, 2026 | 52.00 | 57.00 | 52.00 | 57.00 | 57.00 | 9.62% | 26,187,300 |
| Mar 2, 2026 | 50.00 | 54.00 | 47.00 | 52.00 | 52.00 | 1.96% | 8,348,300 |
| Feb 27, 2026 | 53.00 | 53.00 | 49.00 | 51.00 | 51.00 | - | 3,863,200 |
| Feb 26, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,036,200 |
| Feb 25, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 3,515,400 |
| Feb 24, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 6,184,500 |
| Feb 23, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 3,955,600 |
| Feb 20, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | -1.85% | 2,895,300 |
| Feb 19, 2026 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 3,498,600 |
| Feb 18, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 3,502,400 |
| Feb 13, 2026 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 3,323,800 |
| Feb 12, 2026 | 60.00 | 60.00 | 54.00 | 55.00 | 55.00 | - | 7,771,800 |
| Feb 11, 2026 | 51.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 17,120,100 |
| Feb 10, 2026 | 50.00 | 53.00 | 48.00 | 50.00 | 50.00 | -1.96% | 7,215,000 |
| Feb 9, 2026 | 52.00 | 52.00 | 47.00 | 51.00 | 51.00 | -1.92% | 35,781,000 |
| Feb 6, 2026 | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | -8.77% | 13,193,000 |
| Feb 5, 2026 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 3,398,000 |
| Feb 4, 2026 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | - | 2,715,200 |
| Feb 3, 2026 | 56.00 | 61.00 | 55.00 | 57.00 | 57.00 | - | 6,268,700 |
| Feb 2, 2026 | 62.00 | 65.00 | 57.00 | 57.00 | 57.00 | -8.06% | 9,182,900 |
| Jan 30, 2026 | 67.00 | 67.00 | 61.00 | 62.00 | 62.00 | 1.64% | 3,906,500 |
| Jan 29, 2026 | 62.00 | 62.00 | 56.00 | 61.00 | 61.00 | -1.61% | 15,387,000 |
| Jan 28, 2026 | 67.00 | 69.00 | 62.00 | 62.00 | 62.00 | -8.82% | 8,444,800 |
| Jan 27, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 3,691,300 |
| Jan 26, 2026 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 6,548,900 |
| Jan 23, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -4.29% | 10,929,000 |
| Jan 22, 2026 | 73.00 | 75.00 | 69.00 | 70.00 | 70.00 | -2.78% | 8,687,000 |
| Jan 21, 2026 | 84.00 | 85.00 | 71.00 | 72.00 | 72.00 | -7.69% | 33,636,600 |
| Jan 20, 2026 | 72.00 | 78.00 | 72.00 | 78.00 | 78.00 | 9.86% | 44,936,100 |
| Jan 19, 2026 | 69.00 | 72.00 | 65.00 | 71.00 | 71.00 | 5.97% | 20,951,700 |
| Jan 15, 2026 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 9,366,900 |
| Jan 14, 2026 | 70.00 | 71.00 | 66.00 | 67.00 | 67.00 | - | 12,701,000 |
| Jan 13, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 8,314,300 |
| Jan 12, 2026 | 73.00 | 74.00 | 68.00 | 69.00 | 69.00 | -2.82% | 17,116,200 |
| Jan 9, 2026 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | - | 5,427,400 |
| Jan 8, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 9,326,100 |
| Jan 7, 2026 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | -4.05% | 17,805,300 |
| Jan 6, 2026 | 72.00 | 75.00 | 70.00 | 74.00 | 74.00 | 4.23% | 15,264,400 |
| Jan 5, 2026 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 10,890,000 |
| Jan 2, 2026 | 75.00 | 77.00 | 69.00 | 72.00 | 72.00 | - | 10,860,400 |
| Dec 30, 2025 | 74.00 | 74.00 | 69.00 | 72.00 | 72.00 | 5.88% | 16,072,600 |
| Dec 29, 2025 | 73.00 | 73.00 | 66.00 | 68.00 | 68.00 | -6.85% | 23,449,800 |
| Dec 24, 2025 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | -1.35% | 7,128,200 |
| Dec 23, 2025 | 80.00 | 80.00 | 73.00 | 74.00 | 74.00 | -5.13% | 15,796,200 |
| Dec 22, 2025 | 82.00 | 87.00 | 75.00 | 78.00 | 78.00 | -4.88% | 20,003,800 |
| Dec 19, 2025 | 88.00 | 92.00 | 79.00 | 82.00 | 82.00 | -2.38% | 47,019,000 |
| Dec 18, 2025 | 84.00 | 84.00 | 79.00 | 84.00 | 84.00 | 9.09% | 43,751,600 |
| Dec 17, 2025 | 77.00 | 77.00 | 71.00 | 77.00 | 77.00 | 10.00% | 31,709,800 |
| Dec 16, 2025 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 9.38% | 25,111,400 |
| Dec 15, 2025 | 67.00 | 68.00 | 61.00 | 64.00 | 64.00 | -4.48% | 44,075,100 |
| Dec 12, 2025 | 68.00 | 72.00 | 63.00 | 67.00 | 67.00 | - | 39,135,200 |
| Dec 11, 2025 | 74.00 | 75.00 | 67.00 | 67.00 | 67.00 | -9.46% | 110,913,800 |
| Dec 10, 2025 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -9.76% | 21,442,000 |
| Dec 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -9.89% | 15,508,100 |
| Dec 8, 2025 | 101.00 | 101.00 | 91.00 | 91.00 | 91.00 | -9.90% | 24,049,100 |
| Dec 5, 2025 | 94.00 | 102.00 | 93.00 | 101.00 | 101.00 | 8.60% | 33,755,300 |
| Dec 4, 2025 | 95.00 | 97.00 | 91.00 | 93.00 | 93.00 | -1.06% | 17,432,100 |
| Dec 3, 2025 | 91.00 | 95.00 | 81.00 | 94.00 | 94.00 | 4.44% | 82,092,300 |
| Dec 2, 2025 | 99.00 | 99.00 | 90.00 | 90.00 | 90.00 | -9.09% | 73,626,700 |
| Dec 1, 2025 | 107.00 | 107.00 | 98.00 | 99.00 | 99.00 | -7.48% | 43,133,100 |
| Nov 28, 2025 | 108.00 | 108.00 | 102.00 | 107.00 | 107.00 | - | 18,529,600 |
| Nov 27, 2025 | 112.00 | 115.00 | 106.00 | 107.00 | 107.00 | -3.60% | 26,376,400 |
| Nov 26, 2025 | 123.00 | 123.00 | 109.00 | 111.00 | 111.00 | -1.77% | 53,579,400 |
| Nov 25, 2025 | 120.00 | 120.00 | 101.00 | 113.00 | 113.00 | 0.89% | 44,441,300 |
| Nov 24, 2025 | 108.00 | 112.00 | 104.00 | 112.00 | 112.00 | 5.66% | 23,485,900 |
| Nov 21, 2025 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -0.93% | 11,278,600 |
| Nov 20, 2025 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | -0.93% | 32,629,200 |
| Nov 19, 2025 | 111.00 | 113.00 | 106.00 | 108.00 | 108.00 | -1.82% | 27,892,600 |
| Nov 18, 2025 | 109.00 | 119.00 | 105.00 | 110.00 | 110.00 | 0.92% | 49,682,400 |
| Nov 17, 2025 | 116.00 | 119.00 | 107.00 | 109.00 | 109.00 | -6.03% | 52,761,200 |
| Nov 14, 2025 | 123.00 | 123.00 | 110.00 | 116.00 | 116.00 | - | 16,610,700 |
| Nov 13, 2025 | 120.00 | 130.00 | 116.00 | 116.00 | 116.00 | -3.33% | 26,466,000 |
| Nov 12, 2025 | 123.00 | 124.00 | 112.00 | 120.00 | 120.00 | -2.44% | 57,174,300 |
| Nov 11, 2025 | 130.00 | 133.00 | 122.00 | 123.00 | 123.00 | -3.91% | 69,554,200 |
| Nov 10, 2025 | 129.00 | 135.00 | 119.00 | 128.00 | 128.00 | 4.07% | 195,106,600 |
| Nov 7, 2025 | 113.00 | 123.00 | 113.00 | 123.00 | 123.00 | 9.82% | 39,986,000 |
| Nov 6, 2025 | 105.00 | 114.00 | 98.00 | 112.00 | 112.00 | 6.67% | 41,223,800 |
| Nov 5, 2025 | 105.00 | 106.00 | 98.00 | 105.00 | 105.00 | -0.94% | 13,615,800 |
| Nov 4, 2025 | 104.00 | 106.00 | 95.00 | 106.00 | 106.00 | 1.92% | 22,158,300 |
| Nov 3, 2025 | 118.00 | 118.00 | 104.00 | 104.00 | 104.00 | -9.57% | 56,762,500 |
| Oct 31, 2025 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | -4.17% | 8,698,500 |
| Oct 30, 2025 | 118.00 | 127.00 | 112.00 | 120.00 | 120.00 | 3.45% | 46,375,200 |
| Oct 29, 2025 | 121.00 | 126.00 | 116.00 | 116.00 | 116.00 | -2.52% | 27,883,000 |
| Oct 28, 2025 | 124.00 | 125.00 | 111.00 | 119.00 | 119.00 | 4.39% | 52,604,700 |
| Oct 27, 2025 | 122.00 | 123.00 | 111.00 | 114.00 | 114.00 | -6.56% | 22,903,800 |
| Oct 24, 2025 | 118.00 | 127.00 | 113.00 | 122.00 | 122.00 | -2.40% | 31,440,700 |
| Oct 23, 2025 | 128.00 | 136.00 | 113.00 | 125.00 | 125.00 | 0.81% | 34,016,800 |
| Oct 22, 2025 | 113.00 | 124.00 | 102.00 | 124.00 | 124.00 | 9.73% | 91,975,900 |
| Oct 21, 2025 | 115.00 | 126.00 | 113.00 | 113.00 | 113.00 | -9.60% | 20,851,900 |
| Oct 20, 2025 | 125.00 | 151.00 | 125.00 | 125.00 | 125.00 | -9.42% | 58,572,500 |
| Oct 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -9.80% | 17,003,500 |
| Oct 16, 2025 | 153.00 | 160.00 | 153.00 | 153.00 | 153.00 | -9.47% | 7,321,000 |
| Oct 15, 2025 | 204.00 | 204.00 | 169.00 | 169.00 | 169.00 | -9.63% | 61,468,200 |
| Oct 14, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 10.00% | 8,644,400 |
| Oct 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 9.68% | 7,022,100 |
| Oct 10, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9.93% | 3,980,300 |
| Oct 9, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 9.30% | 6,914,200 |