PT Indonesia Prima Property Tbk (IDX:OMRE)
Indonesia
· Delayed Price · Currency is IDR 442.00
0.00 (0.00%)
Sep 29, 2025, 10:55 AM WIB
IDX:OMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | - | - | 3,200 |
| Sep 25, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | - |
| Sep 24, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 3.76% | 6,300 |
| Sep 23, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 22, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 19, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 18, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 17, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 200 |
| Sep 16, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 15, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 1,300 |
| Sep 12, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 11, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 10, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 9, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 8, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 4, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 3, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 2, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 1, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 200 |
| Aug 29, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Aug 28, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Aug 27, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Aug 26, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Aug 25, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 5,000 |
| Aug 22, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Aug 21, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| 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 15, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 14, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 13, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 12, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 11, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 200 |
| Aug 8, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 7, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 6, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 5, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -6.93% | 1,000 |
| Aug 4, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | 1,000 |
| Aug 1, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | - |
| Jul 31, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | - |
| Jul 30, 2025 | 412.00 | 462.00 | 412.00 | 462.00 | 462.00 | 2.21% | 1,000 |
| Jul 29, 2025 | 428.00 | 452.00 | 418.00 | 452.00 | 452.00 | 8.13% | 3,300 |
| Jul 28, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.95% | 3,600 |
| Jul 25, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 300 |
| Jul 24, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Jul 23, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Jul 22, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 3,500 |
| Jul 21, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| 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 |