PT Indonesia Prima Property Tbk (IDX:OMRE)
Indonesia · Delayed Price · Currency is IDR 955.00
+90.00 (10.40%)
Jun 9, 2026, 3:31 PM WIB
IDX:OMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 7.57% | 200 |
| Apr 24, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -5.13% | 4,600 |
| Apr 23, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 9.55% | 400 |
| Apr 22, 2026 | 980.00 | 980.00 | 890.00 | 890.00 | 890.00 | -9.64% | 2,400 |
| Apr 21, 2026 | 1,030.00 | 1,030.00 | 865.00 | 985.00 | 985.00 | 2.60% | 5,200 |
| Apr 20, 2026 | 940.00 | 960.00 | 940.00 | 960.00 | 960.00 | 2.13% | 13,500 |
| Apr 17, 2026 | 1,040.00 | 1,040.00 | 940.00 | 940.00 | 940.00 | -9.62% | 17,600 |
| Apr 16, 2026 | 1,070.00 | 1,070.00 | 880.00 | 1,040.00 | 1,040.00 | 6.67% | 26,600 |
| Apr 15, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 9.55% | 17,900 |
| Apr 14, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 9.88% | 9,300 |
| Apr 13, 2026 | 980.00 | 980.00 | 810.00 | 810.00 | 810.00 | -9.50% | 11,000 |
| Apr 10, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 9.82% | 6,100 |
| Apr 9, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 9.40% | 12,800 |
| Apr 8, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 9.56% | 1,000 |
| Apr 7, 2026 | 560.00 | 680.00 | 560.00 | 680.00 | 680.00 | 9.68% | 6,000 |
| Apr 2, 2026 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | -8.82% | 3,100 |
| Apr 1, 2026 | 830.00 | 830.00 | 680.00 | 680.00 | 680.00 | -9.93% | 14,100 |
| Mar 31, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 9.42% | 1,100 |
| Mar 30, 2026 | 630.00 | 690.00 | 630.00 | 690.00 | 690.00 | 9.52% | 5,000 |
| Mar 27, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 9.57% | 2,500 |
| Mar 26, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 9.52% | 1,900 |
| Mar 25, 2026 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 9.38% | 600 |
| Mar 17, 2026 | 480.00 | 530.00 | 480.00 | 480.00 | 480.00 | -9.43% | 15,100 |
| Mar 16, 2026 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | -9.40% | 38,500 |
| Mar 13, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -10.00% | 3,400 |
| Mar 12, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -9.72% | 1,200 |
| Mar 11, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -9.43% | 1,800 |