IDX · OPMS · stock
PT Optima Prima Metal Sinergi Tbk (OPMS) stock price history
Every IDX trading session of PT Optima Prima Metal Sinergi Tbk from Sep 23, 2019 to Nov 13, 2026: 1,724 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OPMS adjusted close, 2019 to 2026
- IDR 850.00
- All time high, 2021
- IDR 320.00
- 52 week high, IDR 65.00 low
- 1,724
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
OPMS key facts
- PT Optima Prima Metal Sinergi Tbk (OPMS) closed at IDR 70.00 on Nov 13, 2026 on IDX.
- OPMS's all time high close is IDR 850.00, set on Apr 19, 2021; its all time low close is IDR 50.00 on Aug 1, 2023.
- OPMS's 52 week range is IDR 65.00 to IDR 320.00.
- OPMS returned -35.2% over the year to Nov 13, 2026 and -51.0% over five years.
- Since Sep 23, 2019 OPMS returned -69%, -15.2% a year compounded.
- OPMS's deepest drawdown was -94.1% from Apr 19, 2021 to Aug 1, 2023.
- DataCedar holds 1,724 daily sessions of OPMS history from Sep 23, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OPMS price chart, 2019 to 2026
OPMS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.2% |
| 3 months | -44.9% |
| 6 months | -44.9% |
| Year to date | -48.1% |
| 1 year | -35.2% |
| 3 years | +32.1% |
| 5 years | -51.0% |
| 10 years | n/a |
| Since Sep 23, 2019 | -69.3% |
| Compound annual growth, 7.1 years | -15.2% |
OPMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 850.00 on Apr 19, 2021
- All time low close
- IDR 50.00 on Aug 1, 2023
- 52 week high
- IDR 320.00 on Jan 8, 2026
- 52 week low
- IDR 65.00 on Nov 10, 2026
- Deepest drawdown
- -94.1% from Apr 19, 2021 to Aug 1, 2023, not yet recovered
- Best single session
- +34.9% on May 6, 2025
- Worst single session
- -24.9% on Oct 10, 2019
- Volatility, 1 year annualised
- 104.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +170%
- Worst calendar year
- 2023, -41%
OPMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 23, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 136.00 | IDR 320.00 | IDR 65.00 | IDR 70.00 | -48.1% | 4.5B | 208 |
| 2025 | IDR 50.00 | IDR 199.00 | IDR 50.00 | IDR 135.00 | +170.0% | 6.2B | 236 |
| 2024 | IDR 51.00 | IDR 138.00 | IDR 50.00 | IDR 50.00 | -3.8% | 1.3B | 237 |
| 2023 | IDR 90.00 | IDR 94.00 | IDR 50.00 | IDR 52.00 | -40.9% | 806.2M | 239 |
| 2022 | IDR 132.00 | IDR 179.00 | IDR 79.00 | IDR 88.00 | -36.7% | 3.6B | 246 |
| 2021 | IDR 166.00 | IDR 885.00 | IDR 130.00 | IDR 139.00 | -16.3% | 4.4B | 247 |
| 2020 | IDR 100.00 | IDR 208.00 | IDR 61.00 | IDR 166.00 | +66.0% | 971.5M | 242 |
| 2019 | IDR 228.00 | IDR 520.00 | IDR 91.00 | IDR 100.00 | n/a | 3B | 69 |
OPMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 70.00 | -9.1% |
| October 2026 | IDR 77.00 | -14.4% |
| September 2026 | IDR 90.00 | -26.2% |
| August 2026 | IDR 122.00 | -6.2% |
| July 2026 | IDR 130.00 | +46.1% |
| June 2026 | IDR 89.00 | -19.8% |
| May 2026 | IDR 111.00 | -15.3% |
| April 2026 | IDR 131.00 | +13.9% |
| March 2026 | IDR 115.00 | -17.9% |
| February 2026 | IDR 140.00 | -2.1% |
| January 2026 | IDR 143.00 | +5.9% |
| December 2025 | IDR 135.00 | +13.4% |
About the OPMS data
Daily bars. 1,724 sessions from Sep 23, 2019 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 23, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AOPMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
OPMS share price history
