PT Indonesia Prima Property Tbk (IDX:OMRE)
Indonesia · Delayed Price · Currency is IDR 472.00
0.00 (0.00%)
Oct 30, 2025, 9:55 AM WIB
IDX:OMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 100 |
| Oct 29, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 100 |
| Oct 28, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -0.84% | 100 |
| Oct 27, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 100 |
| Oct 24, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | - |
| Oct 23, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 100 |
| Oct 22, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | - |
| Oct 21, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 500 |
| Oct 20, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | - |
| Oct 17, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -0.42% | 1,500 |
| Oct 16, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | - |
| Oct 15, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 3,700 |
| Oct 14, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | - |
| Oct 13, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 300 |
| Oct 10, 2025 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 9.13% | 1,100 |
| Oct 9, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - | - |
| Oct 8, 2025 | 484.00 | 484.00 | 438.00 | 438.00 | 438.00 | -9.88% | 1,900 |
| Oct 7, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 9.95% | 200 |
| Oct 6, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | - |
| Oct 3, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | - |
| Oct 2, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | - |
| Oct 1, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | - |
| Sep 30, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | - |
| Sep 29, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | 100 |
| Sep 26, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | - |
| Sep 25, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | - |
| Sep 24, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 3.76% | 6,300 |
| Sep 23, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 22, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 19, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 18, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 17, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 200 |
| Sep 16, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 15, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 1,300 |
| Sep 12, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 11, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 10, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 9, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 8, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 4, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 3, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 2, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 1, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 200 |
| Aug 29, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Aug 28, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Aug 27, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| 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 | - | - |