PT Indonesia Prima Property Tbk (IDX:OMRE)
Indonesia · Delayed Price · Currency is IDR 950.00
+30.00 (3.26%)
Oct 30, 2026, 11:19 AM WIB
IDX:OMRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 970.00 | 970.00 | 860.00 | 950.00 | 950.00 | 3.26% | 800 |
| Oct 29, 2026 | 940.00 | 940.00 | 835.00 | 920.00 | 920.00 | 2.79% | 9,100 |
| Oct 28, 2026 | 835.00 | 910.00 | 835.00 | 895.00 | 895.00 | 1.13% | 1,900 |
| Oct 27, 2026 | 875.00 | 1,070.00 | 850.00 | 885.00 | 885.00 | 1.14% | 6,800 |
| Oct 26, 2026 | 915.00 | 1,020.00 | 820.00 | 875.00 | 875.00 | 3.55% | 15,100 |
| Oct 23, 2026 | 900.00 | 960.00 | 845.00 | 845.00 | 845.00 | -1.74% | 3,400 |
| Oct 22, 2026 | 800.00 | 945.00 | 800.00 | 860.00 | 860.00 | 1.78% | 2,200 |
| Oct 21, 2026 | 820.00 | 975.00 | 820.00 | 845.00 | 845.00 | -2.31% | 3,200 |
| Oct 20, 2026 | 820.00 | 910.00 | 770.00 | 865.00 | 865.00 | 6.79% | 7,600 |
| Oct 19, 2026 | 800.00 | 915.00 | 795.00 | 810.00 | 810.00 | -4.71% | 27,700 |
| Oct 16, 2026 | 885.00 | 950.00 | 775.00 | 850.00 | 850.00 | -6.59% | 19,600 |
| Oct 15, 2026 | 960.00 | 970.00 | 910.00 | 910.00 | 910.00 | -4.71% | 2,200 |
| Oct 14, 2026 | 875.00 | 1,015.00 | 875.00 | 955.00 | 955.00 | 1.06% | 1,900 |
| Oct 12, 2026 | 995.00 | 995.00 | 945.00 | 945.00 | 945.00 | -2.58% | 2,400 |
| Oct 9, 2026 | 920.00 | 970.00 | 920.00 | 970.00 | 970.00 | - | 2,700 |
| Oct 8, 2026 | 1,020.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | - | 2,500 |
| Oct 7, 2026 | 1,025.00 | 1,025.00 | 950.00 | 970.00 | 970.00 | -0.51% | 1,000 |
| Oct 6, 2026 | 965.00 | 1,050.00 | 965.00 | 975.00 | 975.00 | 0.52% | 5,300 |
| Oct 5, 2026 | 990.00 | 990.00 | 950.00 | 970.00 | 970.00 | -2.02% | 800 |
| Oct 2, 2026 | 990.00 | 1,020.00 | 945.00 | 990.00 | 990.00 | 8.20% | 10,900 |
| Oct 1, 2026 | 870.00 | 1,010.00 | 870.00 | 915.00 | 915.00 | 0.55% | 14,600 |
| Sep 30, 2026 | 860.00 | 1,070.00 | 860.00 | 910.00 | 910.00 | 0.55% | 9,700 |
| Sep 29, 2026 | 970.00 | 970.00 | 905.00 | 905.00 | 905.00 | - | 800 |
| Sep 28, 2026 | 975.00 | 985.00 | 810.00 | 905.00 | 905.00 | -4.74% | 5,500 |
| Sep 25, 2026 | 1,010.00 | 1,010.00 | 945.00 | 950.00 | 950.00 | -1.55% | 4,900 |
| Sep 24, 2026 | 995.00 | 1,065.00 | 960.00 | 965.00 | 965.00 | -1.53% | 5,700 |
| Sep 23, 2026 | 975.00 | 1,100.00 | 940.00 | 980.00 | 980.00 | -0.51% | 14,800 |
| Sep 22, 2026 | 945.00 | 1,055.00 | 945.00 | 985.00 | 985.00 | 3.68% | 11,000 |
| Sep 21, 2026 | 945.00 | 1,080.00 | 920.00 | 950.00 | 950.00 | 3.26% | 60,800 |
| Sep 18, 2026 | 925.00 | 1,150.00 | 910.00 | 920.00 | 920.00 | - | 213,600 |
| Sep 17, 2026 | 920.00 | 1,170.00 | 920.00 | 920.00 | 920.00 | -4.17% | 39,900 |
| Sep 16, 2026 | 910.00 | 990.00 | 910.00 | 960.00 | 960.00 | - | 14,100 |
| Sep 15, 2026 | 940.00 | 985.00 | 900.00 | 960.00 | 960.00 | 2.13% | 3,100 |
| Sep 14, 2026 | 935.00 | 970.00 | 860.00 | 940.00 | 940.00 | 0.53% | 6,800 |
| Sep 11, 2026 | 955.00 | 985.00 | 865.00 | 935.00 | 935.00 | -3.61% | 7,500 |
| Sep 10, 2026 | 1,050.00 | 1,050.00 | 965.00 | 970.00 | 970.00 | -6.28% | 11,500 |
| Sep 9, 2026 | 1,050.00 | 1,100.00 | 995.00 | 1,035.00 | 1,035.00 | -0.96% | 143,000 |
| Sep 8, 2026 | 1,005.00 | 1,095.00 | 980.00 | 1,045.00 | 1,045.00 | 4.50% | 42,000 |
| Sep 7, 2026 | 995.00 | 1,095.00 | 990.00 | 1,000.00 | 1,000.00 | 2.56% | 23,400 |
| Sep 4, 2026 | 970.00 | 980.00 | 970.00 | 975.00 | 975.00 | 0.52% | 6,600 |
| Sep 3, 2026 | 1,020.00 | 1,020.00 | 915.00 | 970.00 | 970.00 | 2.11% | 15,000 |
| Sep 2, 2026 | 965.00 | 970.00 | 950.00 | 950.00 | 950.00 | -1.55% | 13,000 |
| Sep 1, 2026 | 945.00 | 965.00 | 940.00 | 965.00 | 965.00 | 2.12% | 11,000 |
| Aug 31, 2026 | 950.00 | 980.00 | 940.00 | 945.00 | 945.00 | -1.05% | 9,000 |
| Aug 28, 2026 | 985.00 | 985.00 | 945.00 | 955.00 | 955.00 | -1.55% | 1,000 |
| Aug 27, 2026 | 940.00 | 1,000.00 | 940.00 | 970.00 | 970.00 | 2.65% | 13,800 |
| Aug 26, 2026 | 930.00 | 950.00 | 920.00 | 945.00 | 945.00 | -2.58% | 27,600 |
| Aug 24, 2026 | 980.00 | 980.00 | 900.00 | 970.00 | 970.00 | -1.02% | 25,200 |
| Aug 21, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.51% | 200 |
| Aug 20, 2026 | 950.00 | 1,000.00 | 950.00 | 975.00 | 975.00 | -1.52% | 5,900 |