Stock listing
IDX:OLIV PT Oscar Mitra Sukses Sejahtera Tbk Saham
Follow PT Oscar Mitra Sukses Sejahtera Tbk into a list and get an email when it puts out news.
Share price · IDX:OLIV
41.00 IDR -2.00 (-4.7%)
Close on Nov 4, 2026
- Day range
- 41.00 – 45.00 IDRNov 4, 2026
- Volume
- 2.40M sharesNov 4, 2026
- Market cap
- 77.90B IDRAt the close on Nov 4, 2026 · price × 1.90B shares outstanding
- 52-week range
- 41.00 – 135.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 682.0M IDRMedian day 6.12M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:OLIV · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 41.00 | -2.00 | -4.7% | 45.00 | 45.00 | 41.00 | 2,401,100 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 45.00 | 41.00 | 4,588,800 | |
| 43.00 | -2.00 | -4.4% | 46.00 | 46.00 | 41.00 | 4,423,300 | |
| 45.00 | +1.00 | +2.3% | 44.00 | 45.00 | 43.00 | 1,115,000 | |
| 44.00 | -2.00 | -4.3% | 47.00 | 47.00 | 44.00 | 4,274,800 | |
| 46.00 | +1.00 | +2.2% | 45.00 | 47.00 | 41.00 | 7,521,500 | |
| 45.00 | -1.00 | -2.2% | 47.00 | 47.00 | 43.00 | 8,005,500 | |
| 46.00 | -1.00 | -2.1% | 48.00 | 48.00 | 46.00 | 1,793,500 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 48.00 | 46.00 | 2,230,800 | |
| 47.00 | -3.00 | -6.0% | 50.00 | 50.00 | 46.00 | 16,308,400 | |
| 50.00 | +1.00 | +2.0% | 48.00 | 52.00 | 47.00 | 5,491,500 | |
| 49.00 | +4.00 | +8.9% | 46.00 | 49.00 | 44.00 | 5,191,000 | |
| 45.00 | 0.00 | 0.0% | 45.00 | 47.00 | 41.00 | 16,737,000 | |
| 45.00 | -5.00 | -10.0% | 47.00 | 47.00 | 45.00 | 7,943,700 | |
| 50.00 | +1.00 | +2.0% | 49.00 | 50.00 | 48.00 | 3,856,100 | |
| 49.00 | +1.00 | +2.1% | 48.00 | 51.00 | 48.00 | 4,793,200 | |
| 48.00 | -2.00 | -4.0% | 50.00 | 50.00 | 48.00 | 1,515,800 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 54.00 | 48.00 | 14,671,900 | |
| 50.00 | +1.00 | +2.0% | 49.00 | 51.00 | 48.00 | 3,020,200 | |
| 49.00 | -1.00 | -2.0% | 50.00 | 50.00 | 48.00 | 8,800,500 | |
| 50.00 | -1.00 | -2.0% | 50.00 | 52.00 | 49.00 | 5,635,600 | |
| 51.00 | +1.00 | +2.0% | 48.00 | 53.00 | 48.00 | 6,167,600 | |
| 50.00 | +2.00 | +4.2% | 47.00 | 50.00 | 47.00 | 2,651,300 | |
| 48.00 | 0.00 | 0.0% | 48.00 | 49.00 | 46.00 | 5,212,100 | |
| 48.00 | 0.00 | 0.0% | 48.00 | 50.00 | 47.00 | 4,076,800 | |
| 48.00 | -1.00 | -2.0% | 49.00 | 51.00 | 46.00 | 7,972,200 | |
| 49.00 | 0.00 | 0.0% | 49.00 | 50.00 | 46.00 | 11,069,400 | |
| 49.00 | -4.00 | -7.5% | 53.00 | 56.00 | 48.00 | 12,900,100 | |
| 53.00 | +1.00 | +1.9% | 52.00 | 57.00 | 51.00 | 14,711,700 | |
| 52.00 | -2.00 | -3.7% | 55.00 | 55.00 | 51.00 | 6,421,400 | |
| 54.00 | +1.00 | +1.9% | 53.00 | 55.00 | 52.00 | 3,893,500 | |
| 53.00 | -3.00 | -5.4% | 56.00 | 57.00 | 53.00 | 13,964,500 | |
| 56.00 | 0.00 | 0.0% | 59.00 | 61.00 | 54.00 | 15,600,600 | |
| 56.00 | -1.00 | -1.8% | 59.00 | 59.00 | 55.00 | 7,288,100 | |
| 57.00 | 0.00 | 0.0% | 57.00 | 58.00 | 54.00 | 14,599,700 | |
| 57.00 | -6.00 | -9.5% | 63.00 | 63.00 | 57.00 | 72,179,800 | |
| 63.00 | -3.00 | -4.5% | 66.00 | 72.00 | 62.00 | 23,892,600 | |
| 66.00 | +6.00 | +10.0% | 55.00 | 66.00 | 55.00 | 45,932,000 | |
| 60.00 | -3.00 | -4.8% | 61.00 | 65.00 | 58.00 | 22,589,300 | |
| 63.00 | -6.00 | -8.7% | 72.00 | 75.00 | 63.00 | 148,577,000 | |
| 69.00 | +6.00 | +9.5% | 69.00 | 69.00 | 65.00 | 27,568,700 | |
| 63.00 | +5.00 | +8.6% | 58.00 | 63.00 | 58.00 | 28,808,300 | |
| 58.00 | +5.00 | +9.4% | 57.00 | 58.00 | 50.00 | 57,403,700 | |
| 53.00 | +4.00 | +8.2% | 52.00 | 53.00 | 50.00 | 16,571,700 | |
| 49.00 | +4.00 | +8.9% | 45.00 | 49.00 | 45.00 | 17,593,200 | |
| 45.00 | -1.00 | -2.2% | 47.00 | 47.00 | 45.00 | 5,840,100 | |
| 46.00 | -1.00 | -2.1% | 48.00 | 48.00 | 45.00 | 7,658,400 | |
| 47.00 | +1.00 | +2.2% | 49.00 | 49.00 | 45.00 | 8,735,700 | |
| 46.00 | 0.00 | 0.0% | 45.00 | 47.00 | 45.00 | 5,608,200 | |
| 46.00 | 0.00 | 0.0% | 46.00 | 47.00 | 44.00 | 7,460,400 | |
| 46.00 | 0.00 | 0.0% | 47.00 | 50.00 | 45.00 | 13,785,000 | |
| 46.00 | 0.00 | 0.0% | 46.00 | 46.00 | 46.00 | 0 | |
| 46.00 | -1.00 | -2.1% | 47.00 | 47.00 | 44.00 | 9,198,000 | |
| 47.00 | -1.00 | -2.1% | 48.00 | 49.00 | 46.00 | 6,738,500 | |
| 48.00 | -1.00 | -2.0% | 50.00 | 50.00 | 47.00 | 2,024,900 | |
| 49.00 | +1.00 | +2.1% | 49.00 | 51.00 | 47.00 | 3,849,700 | |
| 48.00 | +1.00 | +2.1% | 47.00 | 49.00 | 45.00 | 2,603,000 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 47.00 | 47.00 | 0 | |
| 47.00 | -1.00 | -2.1% | 48.00 | 49.00 | 46.00 | 1,977,100 | |
| 48.00 | 0.00 | 0.0% | 49.00 | 49.00 | 46.00 | 3,532,100 | |
| 48.00 | -1.00 | -2.0% | 49.00 | 49.00 | 48.00 | 1,348,400 | |
| 49.00 | 0.00 | 0.0% | 48.00 | 50.00 | 48.00 | 3,523,900 | |
| 49.00 | 0.00 | 0.0% | 49.00 | 50.00 | 48.00 | 3,230,300 | |
| 49.00 | -1.00 | -2.0% | 50.00 | 50.00 | 48.00 | 4,733,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 49.00 | 2,320,600 | |
| 50.00 | 0.00 | 0.0% | 49.00 | 50.00 | 49.00 | 1,363,800 | |
| 50.00 | 0.00 | 0.0% | 51.00 | 53.00 | 49.00 | 6,115,600 |
- Ticker
- IDX:OLIV
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Advertisement Submission
Oct 29, 2026
Closed 45.00 (+2.3%) on Oct 30, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 28, 2026
Closed 44.00 (-4.3%) on Oct 29, 2026
Explanation on Request for Explanation of the Exchange
Sep 10, 2026
Closed 63.00 (-8.7%) on Sep 10, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 4, 2026
Closed 50.00 (0.0%) on Aug 5, 2026
Perubahan Nama / Kode / Sektor dan Sub Sektor
Jul 13, 2026
Closed 50.00 (+2.0%) on Jul 14, 2026
Changes in Board of Director or Commissioner
Jul 10, 2026
Closed 49.00 (-2.0%) on Jul 13, 2026
Public Expose Report Disclosure - Annual
Jun 12, 2026
Closed 50.00 (-2.0%) on Jun 15, 2026
Public Expose Material Submission - Annual
Jun 8, 2026
Closed 48.00 (-2.0%) on Jun 8, 2026
Resignation of members of the Company's Board of Directors and Commissioners
May 25, 2026
Closed 54.00 (0.0%) on May 26, 2026
PT Oscar Mitra Sukses Sejahtera Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Nov 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Oscar Mitra Sukses Sejahtera Tbk.