Price History - OMRE

Kembali ke Company
Ticker: OMRE
Company: Indonesia Prima Property Tbk
Date Open High Low Close Volume Value
19-Jan-2024 505.00 520.00 472.00 480.00 4,900 0
18-Jan-2024 472.00 505.00 472.00 505.00 8,400 0
17-Jan-2024 510.00 510.00 478.00 490.00 3,600 0
16-Jan-2024 535.00 540.00 474.00 498.00 14,900 0
15-Jan-2024 500.00 500.00 500.00 500.00 0 0
12-Jan-2024 500.00 500.00 500.00 500.00 100 0
11-Jan-2024 500.00 500.00 500.00 500.00 0 0
10-Jan-2024 500.00 500.00 500.00 500.00 500 0
09-Jan-2024 505.00 505.00 500.00 500.00 400 0
08-Jan-2024 505.00 505.00 505.00 505.00 300 0
05-Jan-2024 505.00 505.00 505.00 505.00 100 0
04-Jan-2024 530.00 530.00 530.00 530.00 300 0
03-Jan-2024 510.00 525.00 505.00 505.00 700 0
02-Jan-2024 498.00 498.00 498.00 498.00 0 0
29-Dec-2023 498.00 498.00 498.00 498.00 0 0
28-Dec-2023 498.00 498.00 498.00 498.00 0 0
27-Dec-2023 498.00 498.00 498.00 498.00 0 0
22-Dec-2023 478.00 498.00 478.00 498.00 300 0
21-Dec-2023 470.00 470.00 470.00 470.00 1,000 0
20-Dec-2023 490.00 510.00 476.00 476.00 8,600 0
19-Dec-2023 490.00 490.00 490.00 490.00 100 0
18-Dec-2023 468.00 472.00 468.00 472.00 300 0
15-Dec-2023 500.00 500.00 500.00 500.00 0 0
14-Dec-2023 500.00 500.00 500.00 500.00 200 0
13-Dec-2023 474.00 490.00 474.00 490.00 300 0
12-Dec-2023 496.00 496.00 470.00 470.00 10,700 0
11-Dec-2023 500.00 505.00 500.00 500.00 21,000 0
08-Dec-2023 535.00 535.00 535.00 535.00 0 0
07-Dec-2023 535.00 535.00 535.00 535.00 0 0
06-Dec-2023 535.00 535.00 535.00 535.00 0 0
05-Dec-2023 535.00 535.00 535.00 535.00 0 0
04-Dec-2023 525.00 535.00 525.00 535.00 1,100 0
01-Dec-2023 515.00 535.00 515.00 525.00 2,400 0
30-Nov-2023 510.00 540.00 510.00 540.00 1,300 0
29-Nov-2023 535.00 535.00 535.00 535.00 0 0
28-Nov-2023 540.00 540.00 515.00 535.00 4,700 0
27-Nov-2023 520.00 545.00 520.00 545.00 700 0
24-Nov-2023 535.00 540.00 535.00 540.00 1,100 0
23-Nov-2023 535.00 535.00 535.00 535.00 200 0
22-Nov-2023 550.00 550.00 515.00 535.00 9,300 0
21-Nov-2023 535.00 550.00 535.00 550.00 2,600 0
20-Nov-2023 535.00 535.00 450.00 505.00 1,300 0
17-Nov-2023 535.00 535.00 535.00 535.00 0 0
16-Nov-2023 520.00 540.00 505.00 535.00 44,900 0
15-Nov-2023 505.00 560.00 505.00 540.00 4,700 0
14-Nov-2023 550.00 570.00 510.00 545.00 8,100 0
13-Nov-2023 575.00 605.00 490.00 510.00 2,900 0
10-Nov-2023 515.00 560.00 515.00 550.00 3,600 0
09-Nov-2023 550.00 550.00 550.00 550.00 200 0
08-Nov-2023 545.00 545.00 520.00 520.00 200 0
07-Nov-2023 535.00 545.00 515.00 545.00 3,600 0
06-Nov-2023 540.00 550.00 500.00 550.00 12,700 0
03-Nov-2023 525.00 540.00 525.00 540.00 300 0
02-Nov-2023 530.00 545.00 530.00 540.00 13,800 0
01-Nov-2023 550.00 550.00 510.00 510.00 3,600 0
31-Oct-2023 520.00 520.00 520.00 520.00 0 0
30-Oct-2023 515.00 550.00 515.00 520.00 3,200 0
27-Oct-2023 535.00 535.00 515.00 535.00 4,400 0
26-Oct-2023 510.00 535.00 510.00 535.00 200 0
25-Oct-2023 525.00 525.00 525.00 525.00 100 0
24-Oct-2023 520.00 525.00 520.00 525.00 500 0
23-Oct-2023 540.00 540.00 540.00 540.00 0 0
20-Oct-2023 525.00 555.00 525.00 540.00 500 0
19-Oct-2023 550.00 550.00 550.00 550.00 800 0
18-Oct-2023 525.00 565.00 525.00 565.00 400 0
17-Oct-2023 525.00 565.00 525.00 565.00 11,300 0
16-Oct-2023 550.00 565.00 550.00 565.00 1,700 0
13-Oct-2023 530.00 545.00 530.00 535.00 800 0
12-Oct-2023 530.00 530.00 530.00 530.00 200 0
11-Oct-2023 540.00 555.00 530.00 535.00 162,300 0
10-Oct-2023 550.00 550.00 545.00 545.00 400 0
09-Oct-2023 555.00 555.00 545.00 550.00 900 0
06-Oct-2023 565.00 565.00 555.00 555.00 1,100 0
05-Oct-2023 515.00 530.00 515.00 525.00 5,400 0
04-Oct-2023 555.00 565.00 525.00 525.00 2,900 0
03-Oct-2023 515.00 540.00 515.00 525.00 1,600 0
02-Oct-2023 515.00 560.00 515.00 560.00 9,200 0
29-Sep-2023 565.00 565.00 550.00 555.00 4,800 0
27-Sep-2023 510.00 565.00 510.00 565.00 3,400 0
26-Sep-2023 535.00 535.00 535.00 535.00 1,100 0
25-Sep-2023 540.00 550.00 535.00 535.00 7,600 0
22-Sep-2023 540.00 540.00 540.00 540.00 300 0
21-Sep-2023 540.00 540.00 540.00 540.00 200 0
20-Sep-2023 545.00 545.00 545.00 545.00 2,300 0
19-Sep-2023 555.00 555.00 545.00 545.00 700 0
18-Sep-2023 550.00 550.00 545.00 545.00 3,300 0
15-Sep-2023 570.00 570.00 530.00 550.00 8,600 0
14-Sep-2023 570.00 570.00 545.00 560.00 3,600 0
13-Sep-2023 535.00 610.00 535.00 560.00 24,600 0
12-Sep-2023 540.00 560.00 535.00 540.00 9,600 0
11-Sep-2023 550.00 550.00 540.00 540.00 1,500 0
08-Sep-2023 550.00 555.00 535.00 550.00 8,400 0
07-Sep-2023 535.00 550.00 535.00 550.00 28,900 0
06-Sep-2023 590.00 595.00 520.00 555.00 81,800 0
05-Sep-2023 740.00 780.00 520.00 570.00 319,200 0
04-Sep-2023 545.00 680.00 545.00 680.00 205,500 0
01-Sep-2023 545.00 545.00 545.00 545.00 0 0
31-Aug-2023 520.00 545.00 510.00 545.00 2,900 0
30-Aug-2023 545.00 545.00 545.00 545.00 100 0
29-Aug-2023 530.00 530.00 530.00 530.00 200 0