Price History - OMRE

Kembali ke Company
Ticker: OMRE
Company: Indonesia Prima Property Tbk
Date Open High Low Close Volume Value
30-Dec-2022 810.00 810.00 810.00 810.00 9,300 0
29-Dec-2022 935.00 935.00 870.00 870.00 9,600 0
28-Dec-2022 1,055.00 1,055.00 935.00 935.00 6,700 0
27-Dec-2022 1,145.00 1,155.00 1,005.00 1,005.00 82,300 0
26-Dec-2022 1,010.00 1,080.00 1,010.00 1,080.00 34,200 0
23-Dec-2022 896.22 985.84 892.48 985.84 40,168 0
22-Dec-2022 896.22 896.22 896.22 896.22 267 0
21-Dec-2022 888.75 1,023.18 885.02 892.48 11,381 0
20-Dec-2022 948.50 1,004.51 948.50 948.50 24,369 0
19-Dec-2022 1,019.45 1,194.96 1,019.45 1,019.45 114,347 0
16-Dec-2022 1,172.55 1,172.55 1,094.13 1,094.13 1,205 0
15-Dec-2022 1,221.10 1,254.70 1,172.55 1,172.55 53,290 0
14-Dec-2022 1,329.39 1,329.39 1,239.77 1,258.44 4,150 0
13-Dec-2022 1,243.50 1,366.73 1,157.61 1,239.77 101,627 0
12-Dec-2022 1,090.40 1,254.70 1,086.66 1,243.50 220,526 0
09-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
08-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
07-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
06-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
05-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
02-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
01-Dec-2022 955.97 1,165.08 955.97 1,165.08 353,887 0
30-Nov-2022 772.99 933.56 739.38 933.56 205,664 0
29-Nov-2022 709.51 746.85 709.51 746.85 26,109 0
28-Nov-2022 746.85 746.85 735.65 746.85 2,811 0
25-Nov-2022 731.91 731.91 731.91 731.91 0 0
24-Nov-2022 761.79 769.25 716.97 731.91 15,665 0
23-Nov-2022 735.65 765.52 713.24 761.79 11,515 0
22-Nov-2022 743.11 743.11 705.77 735.65 17,004 0
21-Nov-2022 772.99 784.19 743.11 743.11 49,943 0
18-Nov-2022 746.85 784.19 702.04 776.72 59,851 0
17-Nov-2022 787.92 802.86 739.38 746.85 14,460 0
16-Nov-2022 814.06 858.88 765.52 787.92 80,739 0
15-Nov-2022 858.88 858.88 791.66 821.53 77,391 0
14-Nov-2022 847.67 847.67 847.67 847.67 0 0
11-Nov-2022 799.13 847.67 799.13 847.67 47,800 0
10-Nov-2022 709.51 772.99 705.77 772.99 35,080 0
09-Nov-2022 702.04 705.77 702.04 705.77 74,178 0
08-Nov-2022 623.62 642.29 623.62 642.29 85,157 0
07-Nov-2022 586.28 586.28 586.28 586.28 160,675 0
04-Nov-2022 534.00 534.00 534.00 534.00 87,568 0
03-Nov-2022 485.45 485.45 485.45 485.45 9,372 0
02-Nov-2022 444.37 444.37 444.37 444.37 9,506 0
01-Nov-2022 365.96 407.03 358.49 407.03 52,755 0
31-Oct-2022 367.45 370.44 367.45 370.44 267 0
28-Oct-2022 368.94 384.63 367.45 367.45 3,615 0
27-Oct-2022 377.16 377.16 356.99 368.94 35,214 0
26-Oct-2022 380.89 380.89 380.89 380.89 133 0
25-Oct-2022 380.89 380.89 368.94 377.16 20,218 0
24-Oct-2022 388.36 388.36 373.42 380.89 2,945 0
21-Oct-2022 384.63 414.50 373.42 380.89 2,544 0
20-Oct-2022 380.89 429.44 368.94 384.63 29,457 0
19-Oct-2022 407.03 429.44 395.83 395.83 15,264 0
18-Oct-2022 388.36 436.91 377.16 399.56 49,005 0
17-Oct-2022 399.56 444.37 399.56 403.30 74,312 0
14-Oct-2022 399.56 436.91 399.56 425.70 24,904 0
13-Oct-2022 455.58 466.78 399.56 399.56 76,722 0
12-Oct-2022 410.77 451.84 388.36 425.70 138,582 0
11-Oct-2022 362.97 410.77 362.97 410.77 101,760 0
10-Oct-2022 362.97 377.16 362.97 373.42 141,795 0
07-Oct-2022 365.96 377.16 361.47 373.42 144,875 0
06-Oct-2022 362.97 395.83 361.47 362.97 4,284 0
05-Oct-2022 362.97 362.97 362.97 362.97 133 0
04-Oct-2022 373.42 373.42 358.49 370.44 104,438 0
03-Oct-2022 380.89 380.89 377.16 377.16 267 0
30-Sep-2022 361.47 361.47 359.98 359.98 3,615 0
29-Sep-2022 373.42 373.42 373.42 373.42 133 0
28-Sep-2022 377.16 377.16 377.16 377.16 0 0
27-Sep-2022 377.16 377.16 377.16 377.16 0 0
26-Sep-2022 368.94 377.16 361.47 377.16 100,422 0
23-Sep-2022 362.97 380.89 359.98 373.42 129,075 0
22-Sep-2022 368.94 380.89 368.94 380.89 43,248 0
21-Sep-2022 367.45 367.45 367.45 367.45 401 0
20-Sep-2022 361.47 373.42 359.98 368.94 20,218 0
19-Sep-2022 371.93 371.93 362.97 368.94 2,811 0
16-Sep-2022 380.89 380.89 356.99 371.93 4,552 0
15-Sep-2022 358.49 380.89 358.49 377.16 6,427 0
14-Sep-2022 392.10 399.56 358.49 358.49 33,340 0
13-Sep-2022 373.42 399.56 364.46 364.46 69,625 0
12-Sep-2022 373.42 403.30 373.42 388.36 65,207 0
09-Sep-2022 380.89 388.36 380.89 384.63 1,740 0
08-Sep-2022 414.50 414.50 395.83 395.83 937 0
07-Sep-2022 407.03 410.77 367.45 407.03 115,953 0
06-Sep-2022 388.36 388.36 364.46 384.63 4,954 0
05-Sep-2022 388.36 388.36 388.36 388.36 2,945 0
02-Sep-2022 388.36 425.70 388.36 395.83 77,525 0
01-Sep-2022 470.51 470.51 410.77 410.77 4,418 0
31-Aug-2022 455.58 455.58 407.03 436.91 39,633 0
30-Aug-2022 440.64 440.64 418.23 418.23 7,096 0
29-Aug-2022 384.63 418.23 359.98 407.03 5,355 0
26-Aug-2022 384.63 414.50 384.63 384.63 70,697 0
25-Aug-2022 384.63 410.77 384.63 392.10 67,081 0
24-Aug-2022 380.89 414.50 380.89 384.63 3,347 0
23-Aug-2022 380.89 380.89 380.89 380.89 0 0
22-Aug-2022 380.89 380.89 380.89 380.89 133 0
19-Aug-2022 380.89 410.77 380.89 403.30 43,784 0
18-Aug-2022 395.83 429.44 377.16 377.16 86,095 0
16-Aug-2022 414.50 451.84 403.30 403.30 70,161 0
15-Aug-2022 440.64 440.64 433.17 433.17 937 0
12-Aug-2022 425.70 451.84 418.23 418.23 36,419 0