Price History - OMRE

Kembali ke Company
Ticker: OMRE
Company: Indonesia Prima Property Tbk
Date Open High Low Close Volume Value
29-Dec-2021 631.09 631.09 631.09 631.09 0 0
28-Dec-2021 631.09 631.09 631.09 631.09 0 0
27-Dec-2021 631.09 631.09 631.09 631.09 0 0
24-Dec-2021 631.09 631.09 631.09 631.09 0 0
23-Dec-2021 631.09 631.09 631.09 631.09 0 0
22-Dec-2021 649.76 649.76 631.09 631.09 267 0
21-Dec-2021 627.35 627.35 627.35 627.35 0 0
20-Dec-2021 627.35 627.35 627.35 627.35 0 0
17-Dec-2021 631.09 631.09 627.35 627.35 267 0
16-Dec-2021 634.82 634.82 593.74 631.09 5,088 0
15-Dec-2021 649.76 649.76 571.34 597.48 11,247 0
14-Dec-2021 590.01 590.01 590.01 590.01 2,276 0
13-Dec-2021 586.28 590.01 582.54 590.01 535 0
10-Dec-2021 582.54 612.42 582.54 612.42 4,016 0
09-Dec-2021 642.29 649.76 612.42 612.42 11,381 0
08-Dec-2021 646.02 649.76 646.02 649.76 1,338 0
07-Dec-2021 653.49 653.49 653.49 653.49 0 0
06-Dec-2021 653.49 653.49 653.49 653.49 133 0
03-Dec-2021 664.69 664.69 619.88 653.49 6,828 0
02-Dec-2021 634.82 780.46 590.01 664.69 22,494 0
01-Dec-2021 642.29 642.29 627.35 627.35 267 0
30-Nov-2021 582.54 612.42 582.54 612.42 5,221 0
29-Nov-2021 567.60 578.81 567.60 575.07 1,740 0
26-Nov-2021 563.87 601.21 563.87 601.21 267 0
25-Nov-2021 608.68 616.15 578.81 582.54 8,301 0
24-Nov-2021 578.81 578.81 560.14 575.07 1,740 0
23-Nov-2021 571.34 601.21 571.34 582.54 2,008 0
22-Nov-2021 616.15 649.76 575.07 608.68 19,682 0
19-Nov-2021 616.15 616.15 616.15 616.15 267 0
18-Nov-2021 593.74 593.74 593.74 593.74 0 0
17-Nov-2021 616.15 619.88 593.74 593.74 937 0
16-Nov-2021 593.74 642.29 593.74 597.48 21,021 0
15-Nov-2021 604.95 638.56 604.95 631.09 6,828 0
12-Nov-2021 578.81 612.42 578.81 604.95 669 0
11-Nov-2021 619.88 619.88 619.88 619.88 133 0
10-Nov-2021 597.48 649.76 597.48 597.48 4,150 0
09-Nov-2021 664.69 664.69 597.48 597.48 19,147 0
08-Nov-2021 664.69 664.69 612.42 642.29 21,021 0
05-Nov-2021 619.88 694.57 586.28 642.29 55,299 0
04-Nov-2021 631.09 739.38 601.21 619.88 39,633 0
03-Nov-2021 590.01 649.76 590.01 608.68 2,008 0
02-Nov-2021 619.88 657.23 619.88 627.35 12,586 0
01-Nov-2021 690.83 690.83 619.88 619.88 7,899 0
29-Oct-2021 616.15 664.69 616.15 653.49 5,221 0
28-Oct-2021 612.42 616.15 612.42 616.15 669 0
27-Oct-2021 638.56 660.96 638.56 638.56 2,008 0
26-Oct-2021 601.21 664.69 601.21 664.69 1,472 0
25-Oct-2021 642.29 739.38 642.29 642.29 9,104 0
22-Oct-2021 627.35 660.96 604.95 646.02 5,355 0
21-Oct-2021 724.44 724.44 627.35 627.35 12,184 0
19-Oct-2021 679.63 679.63 634.82 668.43 3,882 0
18-Oct-2021 746.85 746.85 646.02 679.63 3,213 0
15-Oct-2021 702.04 702.04 683.37 683.37 3,882 0
14-Oct-2021 634.82 821.53 631.09 731.91 34,545 0
13-Oct-2021 657.23 657.23 657.23 657.23 0 0
12-Oct-2021 657.23 657.23 657.23 657.23 0 0
11-Oct-2021 604.95 668.43 604.95 657.23 3,749 0
08-Oct-2021 597.48 604.95 597.48 604.95 937 0
07-Oct-2021 638.56 638.56 638.56 638.56 4,552 0
06-Oct-2021 683.37 683.37 683.37 683.37 0 0
05-Oct-2021 608.68 705.77 601.21 683.37 9,506 0
04-Oct-2021 601.21 608.68 601.21 608.68 401 0
01-Oct-2021 810.33 810.33 608.68 608.68 1,606 0
30-Sep-2021 649.76 649.76 649.76 649.76 133 0
29-Sep-2021 649.76 649.76 649.76 649.76 0 0
28-Sep-2021 649.76 649.76 649.76 649.76 0 0
27-Sep-2021 694.57 694.57 649.76 649.76 151,570 0
24-Sep-2021 698.30 698.30 698.30 698.30 0 0
23-Sep-2021 698.30 698.30 698.30 698.30 133 0
22-Sep-2021 586.28 679.63 586.28 646.02 64,136 0
21-Sep-2021 586.28 586.28 586.28 586.28 133 0
20-Sep-2021 619.88 619.88 619.88 619.88 937 0
17-Sep-2021 694.57 694.57 653.49 657.23 14,996 0
16-Sep-2021 616.15 672.16 582.54 657.23 6,293 0
15-Sep-2021 616.15 616.15 616.15 616.15 133 0
14-Sep-2021 690.83 690.83 642.29 642.29 16,335 0
13-Sep-2021 601.21 657.23 567.60 653.49 5,221 0
10-Sep-2021 627.35 627.35 601.21 604.95 2,410 0
09-Sep-2021 649.76 649.76 634.82 646.02 7,765 0
08-Sep-2021 664.69 664.69 664.69 664.69 0 0
07-Sep-2021 664.69 664.69 664.69 664.69 133 0
06-Sep-2021 672.16 672.16 672.16 672.16 0 0
03-Sep-2021 672.16 672.16 672.16 672.16 0 0
02-Sep-2021 672.16 672.16 672.16 672.16 0 0
01-Sep-2021 694.57 694.57 672.16 672.16 2,811 0
31-Aug-2021 657.23 657.23 571.34 657.23 3,213 0
30-Aug-2021 560.14 608.68 560.14 608.68 669 0
27-Aug-2021 593.74 597.48 593.74 597.48 1,740 0
26-Aug-2021 634.82 634.82 634.82 634.82 7,632 0
25-Aug-2021 664.69 664.69 634.82 634.82 9,104 0
24-Aug-2021 672.16 672.16 616.15 657.23 8,435 0
23-Aug-2021 690.83 690.83 608.68 657.23 26,645 0
20-Aug-2021 578.81 653.49 575.07 653.49 37,490 0
19-Aug-2021 743.11 743.11 616.15 616.15 8,971 0
18-Aug-2021 660.96 660.96 582.54 657.23 38,294 0
16-Aug-2021 634.82 634.82 619.88 619.88 6,025 0
13-Aug-2021 623.62 660.96 623.62 660.96 6,293 0
12-Aug-2021 660.96 660.96 657.23 660.96 11,113 0
10-Aug-2021 627.35 660.96 627.35 660.96 4,016 0
09-Aug-2021 634.82 746.85 634.82 668.43 21,423 0