PT Indonesia Prima Property Tbk (IDX:OMRE)
Indonesia
· Delayed Price · Currency is IDR 450.00
0.00 (0.00%)
Dec 5, 2025, 4:00 PM WIB
IDX:OMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 300 |
| Dec 3, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4.17% | 500 |
| Dec 2, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 19,700 |
| Dec 1, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -0.46% | 7,900 |
| Nov 28, 2025 | 482.00 | 482.00 | 434.00 | 434.00 | 434.00 | -9.96% | 600 |
| Nov 21, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - | 1,000 |
| Nov 19, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -9.91% | 17,000 |
| Nov 17, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 100 |
| Nov 14, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 4,400 |
| Nov 13, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 9.18% | 7,300 |
| Nov 12, 2025 | 515.00 | 515.00 | 490.00 | 490.00 | 490.00 | 3.81% | 17,500 |
| Nov 10, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 6,700 |
| 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 23, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 100 |
| Oct 21, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 500 |
| Oct 17, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -0.42% | 1,000 |
| Oct 15, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 3,700 |
| Oct 13, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 200 |
| Oct 10, 2025 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 9.13% | 1,100 |
| Oct 8, 2025 | 484.00 | 484.00 | 438.00 | 438.00 | 438.00 | -9.88% | 1,700 |
| Oct 7, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 9.95% | 100 |
| Sep 29, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | 100 |
| Sep 24, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 3.76% | 3,200 |
| Sep 17, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 100 |
| Sep 15, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 1,300 |
| Sep 1, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 100 |
| Aug 25, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 2,500 |
| Aug 20, 2025 | 428.00 | 450.00 | 426.00 | 426.00 | 426.00 | -0.47% | 4,300 |
| Aug 19, 2025 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | -0.47% | 1,500 |
| Aug 11, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 100 |
| Aug 5, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -6.93% | 500 |
| Aug 4, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | 500 |
| Jul 30, 2025 | 412.00 | 462.00 | 412.00 | 462.00 | 462.00 | 2.21% | 700 |
| Jul 29, 2025 | 428.00 | 452.00 | 418.00 | 452.00 | 452.00 | 8.13% | 2,900 |
| Jul 28, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.95% | 3,000 |
| Jul 25, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 300 |
| Jul 22, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 3,500 |
| Jul 18, 2025 | 456.00 | 456.00 | 422.00 | 422.00 | 422.00 | -7.46% | 28,400 |
| Jul 17, 2025 | 426.00 | 456.00 | 420.00 | 456.00 | 456.00 | -0.44% | 18,100 |
| Jul 16, 2025 | 428.00 | 458.00 | 426.00 | 458.00 | 458.00 | -2.97% | 16,500 |
| Jul 15, 2025 | 474.00 | 474.00 | 428.00 | 472.00 | 472.00 | -0.42% | 4,000 |
| Jun 20, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1.28% | 100 |
| Jun 17, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | 700 |