PT Indonesia Prima Property Tbk (IDX:OMRE)
Indonesia · Delayed Price · Currency is IDR 426.00
0.00 (0.00%)
Aug 27, 2025, 7:54 AM WIB
IDX:OMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | - | - | 2,500 |
| Aug 26, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Aug 25, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 5,000 |
| Aug 22, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Aug 21, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Aug 20, 2025 | 428.00 | 450.00 | 426.00 | 426.00 | 426.00 | -0.47% | 4,300 |
| Aug 19, 2025 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | -0.47% | 1,500 |
| Aug 15, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 14, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 13, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 12, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 11, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 200 |
| Aug 8, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 7, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 6, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 5, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -6.93% | 1,000 |
| Aug 4, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | 1,000 |
| Aug 1, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | - |
| Jul 31, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | - |
| Jul 30, 2025 | 412.00 | 462.00 | 412.00 | 462.00 | 462.00 | 2.21% | 1,000 |
| Jul 29, 2025 | 428.00 | 452.00 | 418.00 | 452.00 | 452.00 | 8.13% | 3,300 |
| Jul 28, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.95% | 3,600 |
| Jul 25, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 300 |
| Jul 24, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Jul 23, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Jul 22, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 3,500 |
| Jul 21, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Jul 18, 2025 | 456.00 | 456.00 | 422.00 | 422.00 | 422.00 | -7.46% | 28,400 |
| Jul 17, 2025 | 426.00 | 456.00 | 420.00 | 456.00 | 456.00 | -0.44% | 18,100 |
| Jul 16, 2025 | 428.00 | 458.00 | 426.00 | 458.00 | 458.00 | -2.97% | 16,600 |
| Jul 15, 2025 | 474.00 | 474.00 | 428.00 | 472.00 | 472.00 | -0.42% | 4,300 |
| Jul 14, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 11, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 10, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 9, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 8, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 7, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 4, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 3, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 2, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 1, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jun 30, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jun 26, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jun 25, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jun 24, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jun 23, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jun 20, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1.28% | 100 |
| Jun 19, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Jun 18, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Jun 17, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | 1,400 |