Price History - OMRE

Kembali ke Company
Ticker: OMRE
Company: Indonesia Prima Property Tbk
Date Open High Low Close Volume Value
06-Aug-2021 657.23 672.16 634.82 668.43 14,594 0
05-Aug-2021 649.76 769.25 649.76 657.23 38,160 0
04-Aug-2021 716.97 806.60 668.43 683.37 31,733 0
03-Aug-2021 761.79 761.79 716.97 716.97 27,314 0
02-Aug-2021 821.53 821.53 769.25 769.25 11,648 0
30-Jul-2021 888.75 888.75 825.27 825.27 32,938 0
29-Jul-2021 795.39 970.90 784.19 885.02 337,016 0
28-Jul-2021 634.82 776.72 634.82 776.72 173,127 0
27-Jul-2021 522.79 623.62 522.79 623.62 59,583 0
26-Jul-2021 463.05 560.14 463.05 500.39 8,435 0
23-Jul-2021 448.11 485.45 448.11 448.11 10,711 0
22-Jul-2021 451.84 451.84 440.64 448.11 8,703 0
21-Jul-2021 492.92 616.15 459.31 459.31 34,679 0
19-Jul-2021 492.92 492.92 492.92 492.92 1,338 0
16-Jul-2021 504.12 504.12 492.92 492.92 1,071 0
15-Jul-2021 507.86 507.86 507.86 507.86 2,008 0
14-Jul-2021 534.00 534.00 534.00 534.00 133 0
13-Jul-2021 530.26 534.00 507.86 534.00 3,882 0
12-Jul-2021 586.28 586.28 545.20 545.20 6,962 0
09-Jul-2021 631.09 634.82 582.54 582.54 2,544 0
08-Jul-2021 649.76 675.90 619.88 619.88 8,033 0
07-Jul-2021 638.56 672.16 638.56 664.69 3,615 0
06-Jul-2021 634.82 702.04 634.82 683.37 15,531 0
05-Jul-2021 679.63 724.44 664.69 664.69 13,791 0
02-Jul-2021 672.16 821.53 664.69 713.24 342,104 0
01-Jul-2021 761.79 761.79 713.24 713.24 2,276 0
30-Jun-2021 765.52 765.52 765.52 765.52 133 0
29-Jun-2021 784.19 821.53 765.52 765.52 9,908 0
28-Jun-2021 694.57 851.41 672.16 821.53 24,904 0
25-Jun-2021 694.57 731.91 694.57 694.57 11,247 0
24-Jun-2021 821.53 821.53 731.91 731.91 2,945 0
23-Jun-2021 772.99 877.55 720.71 784.19 16,737 0
22-Jun-2021 716.97 784.19 668.43 772.99 26,779 0
21-Jun-2021 724.44 724.44 716.97 716.97 10,577 0