Price History - OMRE

Kembali ke Company
Ticker: OMRE
Company: Indonesia Prima Property Tbk
Date Open High Low Close Volume Value
07-Jun-2022 384.63 384.63 384.63 384.63 0 0
06-Jun-2022 377.16 384.63 377.16 384.63 1,071 0
03-Jun-2022 380.89 414.50 377.16 377.16 7,230 0
02-Jun-2022 407.03 407.03 380.89 384.63 9,640 0
31-May-2022 433.17 470.51 403.30 407.03 8,703 0
30-May-2022 440.64 444.37 433.17 433.17 11,916 0
27-May-2022 492.92 597.48 451.84 463.05 98,815 0
25-May-2022 380.89 477.98 380.89 477.98 50,478 0
24-May-2022 399.56 399.56 380.89 384.63 3,481 0
23-May-2022 380.89 459.31 380.89 399.56 9,372 0
20-May-2022 380.89 380.89 380.89 380.89 133 0
19-May-2022 403.30 403.30 403.30 403.30 1,338 0
18-May-2022 407.03 433.17 403.30 403.30 3,882 0
17-May-2022 388.36 410.77 388.36 407.03 1,205 0
13-May-2022 448.11 448.11 414.50 414.50 1,606 0
12-May-2022 436.91 444.37 410.77 444.37 4,150 0
11-May-2022 414.50 436.91 414.50 436.91 669 0
10-May-2022 425.70 519.06 425.70 440.64 14,862 0
09-May-2022 451.84 463.05 421.97 425.70 3,079 0
28-Apr-2022 451.84 451.84 451.84 451.84 267 0
27-Apr-2022 403.30 474.25 403.30 451.84 6,159 0
26-Apr-2022 448.11 448.11 425.70 425.70 12,184 0
25-Apr-2022 474.25 489.19 455.58 455.58 15,398 0
22-Apr-2022 489.19 489.19 489.19 489.19 5,757 0
21-Apr-2022 530.26 530.26 522.79 522.79 4,686 0
20-Apr-2022 485.45 560.14 481.72 560.14 7,498 0
19-Apr-2022 485.45 515.33 485.45 515.33 5,757 0
18-Apr-2022 489.19 522.79 485.45 519.06 17,272 0
14-Apr-2022 519.06 519.06 519.06 519.06 133 0
13-Apr-2022 459.31 485.45 459.31 481.72 48,604 0
12-Apr-2022 578.81 578.81 451.84 485.45 13,523 0
11-Apr-2022 485.45 485.45 485.45 485.45 1,338 0
08-Apr-2022 504.12 504.12 470.51 485.45 4,150 0
07-Apr-2022 526.53 526.53 504.12 504.12 23,297 0
06-Apr-2022 541.46 541.46 541.46 541.46 133 0
05-Apr-2022 526.53 526.53 526.53 526.53 133 0
04-Apr-2022 526.53 526.53 526.53 526.53 267 0
01-Apr-2022 537.73 537.73 522.79 526.53 1,071 0
31-Mar-2022 548.93 548.93 534.00 534.00 267 0
30-Mar-2022 537.73 556.40 537.73 556.40 1,874 0
29-Mar-2022 590.01 590.01 537.73 537.73 4,150 0
28-Mar-2022 548.93 586.28 522.79 575.07 13,389 0
25-Mar-2022 608.68 608.68 530.26 548.93 11,113 0
24-Mar-2022 560.14 560.14 560.14 560.14 5,623 0
23-Mar-2022 597.48 597.48 560.14 571.34 13,925 0
22-Mar-2022 619.88 619.88 552.67 582.54 3,079 0
21-Mar-2022 597.48 675.90 556.40 593.74 20,486 0
18-Mar-2022 672.16 672.16 597.48 597.48 14,594 0
17-Mar-2022 705.77 705.77 642.29 642.29 4,820 0
16-Mar-2022 649.76 698.30 649.76 687.10 6,159 0
15-Mar-2022 616.15 709.51 575.07 698.30 67,215 0
14-Mar-2022 612.42 675.90 612.42 616.15 12,184 0
11-Mar-2022 634.82 634.82 612.42 612.42 40,570 0
10-Mar-2022 593.74 593.74 593.74 593.74 0 0
09-Mar-2022 556.40 593.74 556.40 593.74 1,740 0
08-Mar-2022 530.26 593.74 530.26 593.74 803 0
07-Mar-2022 563.87 563.87 563.87 563.87 133 0
04-Mar-2022 563.87 563.87 563.87 563.87 133 0
02-Mar-2022 604.95 604.95 604.95 604.95 0 0
01-Mar-2022 541.46 604.95 541.46 604.95 401 0
25-Feb-2022 612.42 612.42 571.34 578.81 2,544 0
24-Feb-2022 578.81 612.42 575.07 612.42 3,615 0
23-Feb-2022 567.60 575.07 567.60 575.07 401 0
22-Feb-2022 608.68 608.68 567.60 567.60 267 0
21-Feb-2022 548.93 623.62 548.93 604.95 2,677 0
18-Feb-2022 582.54 582.54 582.54 582.54 133 0
17-Feb-2022 552.67 578.81 552.67 578.81 669 0
16-Feb-2022 634.82 634.82 582.54 590.01 6,025 0
15-Feb-2022 634.82 634.82 619.88 619.88 267 0
14-Feb-2022 545.20 619.88 545.20 593.74 5,088 0
11-Feb-2022 560.14 578.81 560.14 575.07 937 0
10-Feb-2022 660.96 765.52 582.54 582.54 9,908 0
09-Feb-2022 623.62 623.62 623.62 623.62 0 0
08-Feb-2022 631.09 631.09 575.07 623.62 669 0
07-Feb-2022 604.95 642.29 560.14 616.15 1,874 0
04-Feb-2022 586.28 604.95 552.67 567.60 4,686 0
03-Feb-2022 560.14 586.28 560.14 586.28 3,079 0
02-Feb-2022 552.67 552.67 552.67 552.67 133 0
31-Jan-2022 582.54 586.28 582.54 586.28 267 0
28-Jan-2022 582.54 582.54 582.54 582.54 2,945 0
27-Jan-2022 642.29 642.29 612.42 612.42 267 0
26-Jan-2022 582.54 612.42 582.54 612.42 2,142 0
25-Jan-2022 612.42 627.35 608.68 616.15 2,008 0
24-Jan-2022 586.28 612.42 582.54 612.42 1,338 0
21-Jan-2022 601.21 634.82 601.21 616.15 535 0
20-Jan-2022 556.40 604.95 552.67 601.21 8,569 0
19-Jan-2022 582.54 619.88 560.14 560.14 21,021 0
18-Jan-2022 582.54 582.54 582.54 582.54 9,372 0
17-Jan-2022 582.54 634.82 582.54 623.62 5,355 0
14-Jan-2022 619.88 653.49 582.54 582.54 6,828 0
13-Jan-2022 619.88 619.88 619.88 619.88 0 0
12-Jan-2022 590.01 619.88 586.28 619.88 2,811 0
11-Jan-2022 627.35 627.35 627.35 627.35 133 0
10-Jan-2022 627.35 627.35 627.35 627.35 0 0
07-Jan-2022 627.35 627.35 627.35 627.35 133 0
06-Jan-2022 590.01 649.76 590.01 612.42 6,427 0
05-Jan-2022 590.01 593.74 586.28 590.01 4,016 0
04-Jan-2022 627.35 627.35 627.35 627.35 133 0
03-Jan-2022 631.09 631.09 631.09 631.09 0 0
30-Dec-2021 631.09 631.09 631.09 631.09 1,606 0