Price History - OMRE

Kembali ke Company
Ticker: OMRE
Company: Indonesia Prima Property Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 418.23 455.58 418.23 448.11 33,340 0
10-Aug-2022 436.91 436.91 436.91 436.91 0 0
09-Aug-2022 436.91 436.91 436.91 436.91 267 0
08-Aug-2022 444.37 481.72 433.17 436.91 211,689 0
05-Aug-2022 425.70 470.51 425.70 463.05 20,218 0
04-Aug-2022 425.70 444.37 421.97 440.64 1,874 0
03-Aug-2022 444.37 477.98 444.37 448.11 8,301 0
02-Aug-2022 436.91 448.11 399.56 444.37 108,991 0
01-Aug-2022 418.23 433.17 388.36 410.77 1,472 0
29-Jul-2022 380.89 399.56 380.89 399.56 535 0
28-Jul-2022 403.30 403.30 403.30 403.30 0 0
27-Jul-2022 414.50 425.70 388.36 403.30 36,821 0
26-Jul-2022 395.83 421.97 384.63 399.56 69,358 0
25-Jul-2022 388.36 407.03 384.63 403.30 1,071 0
22-Jul-2022 410.77 410.77 410.77 410.77 133 0
21-Jul-2022 373.42 395.83 368.94 392.10 2,410 0
20-Jul-2022 407.03 407.03 371.93 395.83 5,355 0
19-Jul-2022 373.42 373.42 373.42 373.42 2,410 0
18-Jul-2022 377.16 377.16 377.16 377.16 669 0
15-Jul-2022 380.89 410.77 373.42 399.56 4,418 0
14-Jul-2022 368.94 380.89 356.99 380.89 1,606 0
13-Jul-2022 380.89 384.63 380.89 380.89 3,347 0
12-Jul-2022 410.77 448.11 395.83 395.83 99,216 0
11-Jul-2022 436.91 436.91 410.77 410.77 194,283 0
08-Jul-2022 380.89 436.91 377.16 436.91 5,489 0
07-Jul-2022 384.63 399.56 377.16 399.56 937 0
06-Jul-2022 433.17 433.17 395.83 395.83 2,142 0
05-Jul-2022 421.97 421.97 395.83 395.83 401 0
04-Jul-2022 425.70 425.70 410.77 421.97 6,293 0
01-Jul-2022 370.44 421.97 370.44 418.23 6,560 0
30-Jun-2022 373.42 410.77 373.42 392.10 2,677 0
29-Jun-2022 373.42 373.42 373.42 373.42 1,071 0
28-Jun-2022 373.42 373.42 373.42 373.42 803 0
27-Jun-2022 370.44 407.03 370.44 373.42 4,686 0
24-Jun-2022 370.44 370.44 370.44 370.44 133 0
23-Jun-2022 436.91 436.91 377.16 392.10 2,945 0
22-Jun-2022 407.03 407.03 377.16 403.30 4,686 0
21-Jun-2022 365.96 373.42 365.96 373.42 4,820 0
20-Jun-2022 368.94 368.94 365.96 365.96 2,811 0
17-Jun-2022 368.94 368.94 368.94 368.94 401 0
16-Jun-2022 365.96 368.94 365.96 368.94 267 0
15-Jun-2022 377.16 377.16 373.42 373.42 535 0
14-Jun-2022 373.42 373.42 373.42 373.42 4,284 0
13-Jun-2022 377.16 377.16 377.16 377.16 2,276 0
10-Jun-2022 384.63 384.63 384.63 384.63 133 0
09-Jun-2022 384.63 384.63 384.63 384.63 0 0
08-Jun-2022 384.63 384.63 384.63 384.63 1,338 0