PT Indonesia Prima Property Tbk (IDX:OMRE)
Indonesia · Delayed Price · Currency is IDR 945.00
-10.00 (-1.05%)
Aug 31, 2026, 4:00 PM WIB
IDX:OMRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 950.00 | 950.00 | 940.00 | 940.00 | - | -1.57% | 600 |
| 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 |
| Aug 19, 2026 | 935.00 | 1,000.00 | 935.00 | 990.00 | 990.00 | 2.06% | 13,200 |
| Aug 18, 2026 | 995.00 | 1,015.00 | 930.00 | 970.00 | 970.00 | -3.00% | 3,300 |
| Aug 14, 2026 | 905.00 | 1,010.00 | 905.00 | 1,000.00 | 1,000.00 | 1.52% | 15,600 |
| Aug 13, 2026 | 965.00 | 1,000.00 | 945.00 | 985.00 | 985.00 | 0.51% | 5,200 |
| Aug 12, 2026 | 965.00 | 1,020.00 | 965.00 | 980.00 | 980.00 | -2.00% | 2,400 |
| Aug 11, 2026 | 1,015.00 | 1,015.00 | 955.00 | 1,000.00 | 1,000.00 | -1.48% | 5,800 |
| Aug 10, 2026 | 975.00 | 1,025.00 | 975.00 | 1,015.00 | 1,015.00 | 4.64% | 9,400 |
| Aug 7, 2026 | 970.00 | 1,015.00 | 970.00 | 970.00 | 970.00 | - | 1,200 |
| Aug 6, 2026 | 990.00 | 1,020.00 | 955.00 | 970.00 | 970.00 | -2.02% | 27,600 |
| Aug 5, 2026 | 990.00 | 1,000.00 | 950.00 | 990.00 | 990.00 | 3.13% | 28,500 |
| Aug 4, 2026 | 1,095.00 | 1,150.00 | 920.00 | 960.00 | 960.00 | -7.69% | 65,600 |
| Aug 3, 2026 | 1,055.00 | 1,095.00 | 1,035.00 | 1,040.00 | 1,040.00 | -4.59% | 31,500 |
| Jul 31, 2026 | 1,060.00 | 1,100.00 | 1,055.00 | 1,090.00 | 1,090.00 | 0.93% | 2,400 |
| Jul 30, 2026 | 1,100.00 | 1,150.00 | 1,060.00 | 1,080.00 | 1,080.00 | 8.54% | 41,700 |
| Jul 29, 2026 | 1,000.00 | 1,040.00 | 995.00 | 995.00 | 995.00 | -0.50% | 10,800 |
| Jul 28, 2026 | 1,050.00 | 1,050.00 | 995.00 | 1,000.00 | 1,000.00 | -1.96% | 8,500 |
| Jul 27, 2026 | 1,105.00 | 1,105.00 | 1,020.00 | 1,020.00 | 1,020.00 | -9.73% | 27,600 |
| Jul 24, 2026 | 1,140.00 | 1,145.00 | 1,015.00 | 1,130.00 | 1,130.00 | 1.80% | 27,000 |
| Jul 23, 2026 | 1,085.00 | 1,250.00 | 1,000.00 | 1,110.00 | 1,110.00 | 2.30% | 73,200 |
| Jul 22, 2026 | 1,205.00 | 1,250.00 | 1,070.00 | 1,085.00 | 1,085.00 | -6.47% | 39,400 |
| Jul 21, 2026 | 1,300.00 | 1,300.00 | 1,120.00 | 1,160.00 | 1,160.00 | -11.11% | 275,000 |
| Jul 20, 2026 | 1,350.00 | 1,350.00 | 1,245.00 | 1,305.00 | 1,305.00 | 20.83% | 419,700 |
| Jul 17, 2026 | 1,000.00 | 1,090.00 | 965.00 | 1,080.00 | 1,080.00 | 3.85% | 1,700 |
| Jul 16, 2026 | 990.00 | 1,090.00 | 905.00 | 1,040.00 | 1,040.00 | 4.52% | 1,200 |
| Jul 15, 2026 | 950.00 | 995.00 | 900.00 | 995.00 | 995.00 | 0.51% | 5,800 |
| Jul 14, 2026 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.00% | 25,300 |
| Jul 13, 2026 | 1,050.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.44% | 19,700 |
| Jul 10, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 400 |
| Jul 9, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 100 |
| Jul 8, 2026 | 1,065.00 | 1,065.00 | 1,025.00 | 1,025.00 | 1,025.00 | -3.76% | 200 |
| Jul 7, 2026 | 1,020.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,065.00 | -0.47% | 200 |
| Jul 6, 2026 | 1,080.00 | 1,080.00 | 1,005.00 | 1,070.00 | 1,070.00 | -0.93% | 800 |
| Jul 3, 2026 | 1,080.00 | 1,200.00 | 1,080.00 | 1,080.00 | 1,080.00 | 7.46% | 700 |
| Jul 2, 2026 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | - | 1,700 |
| Jul 1, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 900 |
| Jun 29, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | -4.25% | 2,300 |
| Jun 26, 2026 | 1,035.00 | 1,070.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.42% | 7,000 |
| Jun 25, 2026 | 915.00 | 1,035.00 | 915.00 | 1,035.00 | 1,035.00 | - | 2,700 |
| Jun 24, 2026 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.36% | 300 |
| Jun 23, 2026 | 1,035.00 | 1,100.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.42% | 10,800 |
| Jun 22, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 100 |
| Jun 19, 2026 | 1,045.00 | 1,045.00 | 900.00 | 1,040.00 | 1,040.00 | -0.48% | 1,200 |
| Jun 18, 2026 | 1,025.00 | 1,045.00 | 970.00 | 1,045.00 | 1,045.00 | 1.95% | 2,300 |