Price History - OMRE

Kembali ke Company
Ticker: OMRE
Company: Indonesia Prima Property Tbk
Date Open High Low Close Volume Value
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
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