OPR - Delayed Quote USD
IDR May 2025 10.000 call (IDR250516C00010000)
5.10
0.00
(0.00%)
As of May 2 at 3:40:19 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.08 | 5.20 | 5.08 | 5.10 | 5.10 | 340 |
| May 1, 2025 | 5.25 | 5.40 | 5.25 | 5.25 | 5.25 | 200 |
| Apr 24, 2025 | 8.29 | 8.29 | 8.10 | 8.10 | 8.10 | 184 |
| Apr 16, 2025 | 8.00 | 8.39 | 8.00 | 8.39 | 8.39 | 7 |
| Apr 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3 |
| Apr 7, 2025 | 4.60 | 5.18 | 4.60 | 5.18 | 5.18 | 8 |
| Apr 3, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3 |
| Mar 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 7 |
| Mar 21, 2025 | 3.05 | 3.20 | 3.05 | 3.15 | 3.15 | 13 |
| Mar 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 10 |
| Mar 12, 2025 | 1.90 | 2.15 | 1.90 | 2.15 | 2.15 | 35 |
| Mar 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10 |
| Feb 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 10 |
| Feb 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1 |
| Feb 11, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6 |
| Feb 10, 2025 | 4.33 | 4.37 | 4.33 | 4.37 | 4.37 | 2 |
| Feb 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 45 |
| Feb 4, 2025 | 3.70 | 4.11 | 3.70 | 4.11 | 4.11 | 203 |
| Jan 30, 2025 | 3.50 | 4.00 | 3.50 | 3.70 | 3.70 | 3 |
| Jan 29, 2025 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 4 |
| Jan 28, 2025 | 2.35 | 2.91 | 2.35 | 2.91 | 2.91 | 12 |
| Jan 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1 |
| Jan 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1 |
| Jan 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 5 |
| Jan 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 45 |
| Jan 17, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 2 |
| Jan 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1 |
| Jan 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2 |
| Jan 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5 |
| Jan 10, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 12 |
| Jan 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 100 |
| Jan 2, 2025 | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | 2 |
| Dec 31, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 10 |
| Dec 30, 2024 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 12 |
| Dec 27, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1 |
| Dec 26, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1 |
| Dec 24, 2024 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | 41 |
| Dec 23, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1 |
| Dec 20, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2 |
| Dec 19, 2024 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | 12 |
| Dec 18, 2024 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | 65 |
| Dec 16, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 20 |
| Dec 10, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2 |
| Dec 5, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1 |
| Dec 4, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 9 |
| Dec 3, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 30 |
| Dec 2, 2024 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 110 |
| Nov 29, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 10 |
| Nov 27, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1 |
| Nov 26, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1 |
| Nov 25, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 9 |
| Nov 15, 2024 | 3.00 | 3.03 | 2.40 | 2.62 | 2.62 | 1,381 |
| Nov 14, 2024 | 2.59 | 2.90 | 2.55 | 2.90 | 2.90 | 250 |
| Nov 13, 2024 | 2.75 | 2.93 | 2.45 | 2.61 | 2.61 | 680 |
| Nov 12, 2024 | 3.10 | 3.10 | 2.50 | 2.50 | 2.50 | 102 |
| Nov 11, 2024 | 2.80 | 2.80 | 2.50 | 2.50 | 2.50 | - |
| Nov 8, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1 |
| Nov 4, 2024 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 11 |
| Oct 28, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Oct 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1 |
| Oct 14, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2 |
| Oct 10, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Oct 9, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 10 |
| Oct 2, 2024 | 8.60 | 8.60 | 7.20 | 7.20 | 7.20 | 15 |
| Sep 27, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 10 |
| Sep 23, 2024 | 5.08 | 5.80 | 5.00 | 5.80 | 5.80 | 12 |