PT Indonesia Prima Property Tbk(ID:OMRE)
Rp870.00-25.00 (-2.79%)
ID:OMRE
PT Indonesia Prima Property Tbk historical prices
Rp870.00
At close:-25.00 (-2.79%)
PT Indonesia Prima Property Tbk (OMRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 850.00 | 970.00 | 850.00 | 870.00 | 870.00 | -2.79% | 1,900 | 0.12 |
| Nov 10, 2026 | 895.00 | 910.00 | 830.00 | 895.00 | 895.00 | -2.72% | 2,600 | 0.17 |
| Nov 09, 2026 | 885.00 | 920.00 | 875.00 | 875.00 | 875.00 | -4.89% | 1,800 | 0.12 |
| Nov 06, 2026 | 1,030.00 | 1,030.00 | 885.00 | 920.00 | 920.00 | -3.16% | 3,200 | 0.21 |
| Nov 05, 2026 | 850.00 | 965.00 | 845.00 | 950.00 | 950.00 | +5.56% | 6,200 | 0.40 |
| Nov 04, 2026 | 930.00 | 980.00 | 840.00 | 900.00 | 900.00 | +1.69% | 14,100 | 0.93 |
| Nov 03, 2026 | 875.00 | 940.00 | 875.00 | 885.00 | 885.00 | -5.35% | 4,100 | 0.26 |
| Nov 02, 2026 | 950.00 | 990.00 | 885.00 | 935.00 | 935.00 | -1.58% | 5,600 | 0.35 |
| Oct 30, 2026 | 970.00 | 970.00 | 860.00 | 950.00 | 950.00 | +3.26% | 800 | 0.05 |
| Oct 29, 2026 | 940.00 | 940.00 | 835.00 | 920.00 | 920.00 | +2.79% | 9,100 | 0.53 |
| Oct 28, 2026 | 835.00 | 910.00 | 835.00 | 895.00 | 895.00 | +1.13% | 1,900 | 0.11 |
| Oct 27, 2026 | 875.00 | 1,070.00 | 850.00 | 885.00 | 885.00 | +1.14% | 6,800 | 0.38 |
| Oct 26, 2026 | 915.00 | 1,020.00 | 820.00 | 875.00 | 875.00 | +3.55% | 15,100 | 0.85 |
| Oct 23, 2026 | 900.00 | 960.00 | 845.00 | 845.00 | 845.00 | -1.74% | 3,400 | 0.19 |
| Oct 22, 2026 | 800.00 | 945.00 | 800.00 | 860.00 | 860.00 | +1.78% | 2,200 | 0.12 |
| Oct 21, 2026 | 820.00 | 975.00 | 820.00 | 845.00 | 845.00 | -2.31% | 3,200 | 0.17 |
| Oct 20, 2026 | 820.00 | 910.00 | 770.00 | 865.00 | 865.00 | +6.79% | 7,600 | 0.39 |
| Oct 19, 2026 | 800.00 | 915.00 | 795.00 | 810.00 | 810.00 | -4.71% | 27,700 | 1.40 |
| Oct 16, 2026 | 885.00 | 950.00 | 775.00 | 850.00 | 850.00 | -6.59% | 19,600 | 0.82 |
| Oct 15, 2026 | 960.00 | 970.00 | 910.00 | 910.00 | 910.00 | -4.71% | 2,200 | 0.07 |
| Oct 14, 2026 | 875.00 | 1,015.00 | 875.00 | 955.00 | 955.00 | +1.06% | 1,900 | 0.06 |
| Oct 13, 2026 | 945.00 | 975.00 | 925.00 | 945.00 | 945.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 995.00 | 995.00 | 945.00 | 945.00 | 945.00 | -2.58% | 2,400 | 0.08 |
| Oct 09, 2026 | 920.00 | 970.00 | 920.00 | 970.00 | 970.00 | 0.00% | 2,700 | 0.09 |
| Oct 08, 2026 | 1,020.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | 0.00% | 2,500 | 0.08 |
| Oct 07, 2026 | 1,025.00 | 1,025.00 | 950.00 | 970.00 | 970.00 | -0.51% | 1,000 | 0.03 |
| Oct 06, 2026 | 965.00 | 1,050.00 | 965.00 | 975.00 | 975.00 | +0.52% | 5,300 | 0.17 |
| Oct 05, 2026 | 990.00 | 990.00 | 950.00 | 970.00 | 970.00 | -2.02% | 800 | 0.03 |
| Oct 02, 2026 | 990.00 | 1,020.00 | 945.00 | 990.00 | 990.00 | +8.20% | 10,900 | 0.35 |
| Oct 01, 2026 | 870.00 | 1,010.00 | 870.00 | 915.00 | 915.00 | +0.55% | 14,600 | 0.48 |
| Sep 30, 2026 | 860.00 | 1,070.00 | 860.00 | 910.00 | 910.00 | +0.55% | 9,700 | 0.32 |
| Sep 29, 2026 | 970.00 | 970.00 | 905.00 | 905.00 | 905.00 | 0.00% | 800 | 0.03 |
| Sep 28, 2026 | 975.00 | 985.00 | 810.00 | 905.00 | 905.00 | -4.74% | 5,500 | 0.18 |
| Sep 25, 2026 | 1,010.00 | 1,010.00 | 945.00 | 950.00 | 950.00 | -1.55% | 4,900 | 0.16 |
| Sep 24, 2026 | 995.00 | 1,065.00 | 960.00 | 965.00 | 965.00 | -1.53% | 5,700 | 0.19 |
| Sep 23, 2026 | 975.00 | 1,100.00 | 940.00 | 980.00 | 980.00 | -0.51% | 14,800 | 0.49 |
| Sep 22, 2026 | 945.00 | 1,055.00 | 945.00 | 985.00 | 985.00 | +3.68% | 11,000 | 0.36 |
| Sep 21, 2026 | 945.00 | 1,080.00 | 920.00 | 950.00 | 950.00 | +3.26% | 60,800 | 2.08 |
| Sep 18, 2026 | 925.00 | 1,150.00 | 910.00 | 920.00 | 920.00 | 0.00% | 213,600 | 8.23 |
| Sep 17, 2026 | 920.00 | 1,170.00 | 920.00 | 920.00 | 920.00 | -4.17% | 39,900 | 1.57 |
| Sep 16, 2026 | 910.00 | 990.00 | 910.00 | 960.00 | 960.00 | 0.00% | 14,100 | 0.56 |
| Sep 15, 2026 | 940.00 | 985.00 | 900.00 | 960.00 | 960.00 | +2.13% | 3,100 | 0.12 |
| Sep 14, 2026 | 935.00 | 970.00 | 860.00 | 940.00 | 940.00 | +0.53% | 6,800 | 0.27 |
| Sep 11, 2026 | 955.00 | 985.00 | 865.00 | 935.00 | 935.00 | -3.61% | 7,500 | 0.30 |
| Sep 10, 2026 | 1,050.00 | 1,050.00 | 965.00 | 970.00 | 970.00 | -6.28% | 11,500 | 0.46 |
| Sep 09, 2026 | 1,050.00 | 1,100.00 | 995.00 | 1,035.00 | 1,035.00 | -0.96% | 143,000 | 6.31 |
| Sep 08, 2026 | 1,005.00 | 1,095.00 | 980.00 | 1,045.00 | 1,045.00 | +4.50% | 42,000 | 1.91 |
| Sep 07, 2026 | 995.00 | 1,095.00 | 990.00 | 1,000.00 | 1,000.00 | +2.56% | 23,400 | 1.07 |
| Sep 04, 2026 | 970.00 | 980.00 | 970.00 | 975.00 | 975.00 | +0.52% | 6,600 | 0.30 |
| Sep 03, 2026 | 1,020.00 | 1,020.00 | 915.00 | 970.00 | 970.00 | +2.11% | 15,000 | 0.68 |
