Price History - OMRE

Kembali ke Company
Ticker: OMRE
Company: Indonesia Prima Property Tbk
Date Open High Low Close Volume Value
09-Sep-2024 400.00 400.00 400.00 400.00 100 0
06-Sep-2024 400.00 400.00 400.00 400.00 4,700 0
05-Sep-2024 420.00 420.00 420.00 420.00 0 0
04-Sep-2024 420.00 420.00 420.00 420.00 0 0
03-Sep-2024 420.00 420.00 420.00 420.00 0 0
02-Sep-2024 420.00 420.00 420.00 420.00 0 0
30-Aug-2024 420.00 420.00 420.00 420.00 0 0
29-Aug-2024 420.00 420.00 420.00 420.00 0 0
28-Aug-2024 420.00 420.00 420.00 420.00 0 0
27-Aug-2024 420.00 420.00 420.00 420.00 0 0
26-Aug-2024 420.00 420.00 420.00 420.00 0 0
23-Aug-2024 420.00 420.00 420.00 420.00 4,500 0
22-Aug-2024 420.00 420.00 420.00 420.00 5,100 0
21-Aug-2024 434.00 434.00 434.00 434.00 0 0
20-Aug-2024 434.00 434.00 434.00 434.00 0 0
19-Aug-2024 434.00 434.00 434.00 434.00 0 0
16-Aug-2024 434.00 434.00 434.00 434.00 0 0
15-Aug-2024 434.00 434.00 434.00 434.00 0 0
14-Aug-2024 434.00 434.00 434.00 434.00 0 0
13-Aug-2024 434.00 434.00 434.00 434.00 0 0
12-Aug-2024 434.00 434.00 434.00 434.00 0 0
09-Aug-2024 434.00 434.00 434.00 434.00 1,000 0
08-Aug-2024 432.00 432.00 432.00 432.00 0 0
07-Aug-2024 432.00 432.00 432.00 432.00 0 0
06-Aug-2024 432.00 432.00 432.00 432.00 0 0
05-Aug-2024 432.00 432.00 432.00 432.00 0 0
02-Aug-2024 432.00 432.00 432.00 432.00 300 0
01-Aug-2024 432.00 432.00 432.00 432.00 0 0
31-Jul-2024 432.00 432.00 432.00 432.00 11,500 0
30-Jul-2024 432.00 432.00 432.00 432.00 0 0
29-Jul-2024 432.00 432.00 432.00 432.00 0 0
26-Jul-2024 432.00 432.00 432.00 432.00 0 0
25-Jul-2024 432.00 432.00 432.00 432.00 0 0
24-Jul-2024 432.00 432.00 432.00 432.00 0 0
23-Jul-2024 432.00 432.00 432.00 432.00 0 0
22-Jul-2024 432.00 432.00 432.00 432.00 0 0
19-Jul-2024 432.00 432.00 432.00 432.00 0 0
18-Jul-2024 432.00 432.00 432.00 432.00 0 0
17-Jul-2024 432.00 432.00 432.00 432.00 0 0
16-Jul-2024 432.00 432.00 432.00 432.00 0 0
15-Jul-2024 432.00 432.00 432.00 432.00 0 0
12-Jul-2024 432.00 432.00 432.00 432.00 0 0
11-Jul-2024 432.00 432.00 432.00 432.00 0 0
10-Jul-2024 432.00 432.00 432.00 432.00 0 0
09-Jul-2024 432.00 432.00 432.00 432.00 0 0
08-Jul-2024 432.00 432.00 432.00 432.00 0 0
05-Jul-2024 432.00 432.00 432.00 432.00 0 0
04-Jul-2024 432.00 432.00 432.00 432.00 0 0
03-Jul-2024 432.00 432.00 432.00 432.00 0 0
02-Jul-2024 432.00 432.00 432.00 432.00 0 0
01-Jul-2024 432.00 432.00 432.00 432.00 0 0
28-Jun-2024 432.00 432.00 432.00 432.00 0 0
27-Jun-2024 432.00 432.00 432.00 432.00 0 0
26-Jun-2024 432.00 432.00 432.00 432.00 0 0
25-Jun-2024 432.00 432.00 432.00 432.00 0 0
24-Jun-2024 432.00 432.00 432.00 432.00 0 0
21-Jun-2024 432.00 432.00 432.00 432.00 0 0
20-Jun-2024 432.00 432.00 432.00 432.00 0 0
19-Jun-2024 432.00 432.00 432.00 432.00 0 0
14-Jun-2024 432.00 432.00 432.00 432.00 0 0
13-Jun-2024 432.00 432.00 432.00 432.00 0 0
12-Jun-2024 432.00 432.00 432.00 432.00 0 0
11-Jun-2024 432.00 432.00 432.00 432.00 0 0
10-Jun-2024 432.00 432.00 432.00 432.00 6,700 0
07-Jun-2024 418.00 418.00 418.00 418.00 0 0
06-Jun-2024 418.00 418.00 418.00 418.00 0 0
05-Jun-2024 418.00 418.00 418.00 418.00 0 0
04-Jun-2024 418.00 418.00 418.00 418.00 0 0
03-Jun-2024 418.00 418.00 418.00 418.00 6,200 0
31-May-2024 418.00 418.00 418.00 418.00 3,500 0
30-May-2024 418.00 418.00 418.00 418.00 200 0
29-May-2024 458.00 458.00 458.00 458.00 0 0
28-May-2024 458.00 458.00 458.00 458.00 300 0
27-May-2024 458.00 458.00 458.00 458.00 0 0
22-May-2024 458.00 458.00 458.00 458.00 0 0
21-May-2024 458.00 458.00 458.00 458.00 0 0
20-May-2024 458.00 458.00 458.00 458.00 1,200 0
17-May-2024 460.00 460.00 458.00 458.00 700 0
16-May-2024 480.00 480.00 480.00 480.00 0 0
15-May-2024 480.00 480.00 480.00 480.00 0 0
14-May-2024 480.00 480.00 480.00 480.00 0 0
13-May-2024 480.00 482.00 480.00 480.00 400 0
08-May-2024 480.00 480.00 480.00 480.00 200 0
07-May-2024 500.00 500.00 500.00 500.00 0 0
06-May-2024 500.00 500.00 500.00 500.00 100 0
03-May-2024 468.00 468.00 468.00 468.00 0 0
02-May-2024 468.00 468.00 468.00 468.00 0 0
30-Apr-2024 468.00 468.00 468.00 468.00 0 0
29-Apr-2024 468.00 468.00 468.00 468.00 0 0
26-Apr-2024 468.00 468.00 468.00 468.00 0 0
25-Apr-2024 470.00 470.00 468.00 468.00 1,000 0
24-Apr-2024 470.00 470.00 470.00 470.00 1,400 0
23-Apr-2024 470.00 470.00 470.00 470.00 3,100 0
22-Apr-2024 468.00 468.00 468.00 468.00 0 0
19-Apr-2024 468.00 468.00 468.00 468.00 800 0
18-Apr-2024 490.00 490.00 470.00 478.00 400 0
17-Apr-2024 484.00 484.00 470.00 470.00 12,500 0
16-Apr-2024 468.00 484.00 468.00 472.00 2,500 0
05-Apr-2024 468.00 468.00 468.00 468.00 0 0
04-Apr-2024 494.00 494.00 468.00 468.00 700 0