Price History - OMRE

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