PT Indonesia Prima Property Tbk (IDX:OMRE)
Indonesia · Delayed Price · Currency is IDR 1,130.00
-175.00 (-13.41%)
Jul 21, 2026, 11:58 AM WIB
IDX:OMRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1,025.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | - | 4,600 |
| Jun 15, 2026 | 1,075.00 | 1,100.00 | 1,025.00 | 1,025.00 | 1,025.00 | -4.65% | 6,100 |
| Jun 12, 2026 | 995.00 | 1,080.00 | 995.00 | 1,075.00 | 1,075.00 | 8.04% | 3,100 |
| Jun 11, 2026 | 1,010.00 | 1,010.00 | 910.00 | 995.00 | 995.00 | -1.49% | 1,400 |
| Jun 10, 2026 | 945.00 | 1,035.00 | 830.00 | 1,010.00 | 1,010.00 | 5.76% | 10,300 |
| Jun 9, 2026 | 870.00 | 1,000.00 | 770.00 | 955.00 | 955.00 | 10.40% | 15,000 |
| Jun 8, 2026 | 985.00 | 985.00 | 850.00 | 865.00 | 865.00 | -13.07% | 14,400 |
| Jun 5, 2026 | 1,260.00 | 1,260.00 | 995.00 | 995.00 | 995.00 | -14.59% | 29,200 |
| Jun 4, 2026 | 1,370.00 | 1,375.00 | 1,165.00 | 1,165.00 | 1,165.00 | -14.65% | 58,900 |
| Jun 3, 2026 | 1,185.00 | 1,375.00 | 935.00 | 1,365.00 | 1,365.00 | 24.09% | 159,400 |
| Jun 2, 2026 | 1,095.00 | 1,300.00 | 890.00 | 1,100.00 | 1,100.00 | 5.77% | 190,900 |
| May 29, 2026 | 1,040.00 | 1,040.00 | 870.00 | 1,040.00 | 1,040.00 | 24.55% | 212,900 |
| May 26, 2026 | 760.00 | 835.00 | 760.00 | 835.00 | 835.00 | 9.87% | 2,900 |
| May 25, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -2.56% | 5,600 |
| May 22, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -7.14% | 27,800 |
| May 21, 2026 | 860.00 | 860.00 | 840.00 | 840.00 | 840.00 | -1.75% | 21,700 |
| May 19, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 25,000 |
| May 18, 2026 | 845.00 | 855.00 | 845.00 | 855.00 | 855.00 | - | 18,500 |
| May 13, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 20,100 |
| May 12, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 8,800 |
| May 11, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 2,100 |
| May 8, 2026 | 940.00 | 940.00 | 855.00 | 855.00 | 855.00 | -9.04% | 9,600 |
| May 7, 2026 | 990.00 | 990.00 | 940.00 | 940.00 | 940.00 | - | 3,400 |
| May 6, 2026 | 855.00 | 940.00 | 855.00 | 940.00 | 940.00 | 9.94% | 20,900 |
| May 5, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 21,700 |
| May 4, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 200 |
| Apr 30, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -10.00% | 1,500 |
| Apr 28, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -4.52% | 200 |