Price History - OMRE

Kembali ke Company
Ticker: OMRE
Company: Indonesia Prima Property Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 570.00 570.00 535.00 535.00 700 0
25-Aug-2023 570.00 570.00 565.00 565.00 600 0
24-Aug-2023 515.00 560.00 515.00 540.00 500 0
23-Aug-2023 635.00 680.00 550.00 560.00 22,900 0
22-Aug-2023 540.00 590.00 540.00 590.00 5,500 0
21-Aug-2023 545.00 555.00 505.00 540.00 19,000 0
18-Aug-2023 570.00 570.00 525.00 525.00 4,500 0
16-Aug-2023 560.00 560.00 555.00 555.00 2,600 0
15-Aug-2023 590.00 595.00 590.00 590.00 100,200 0
14-Aug-2023 590.00 625.00 575.00 590.00 12,800 0
11-Aug-2023 605.00 605.00 580.00 590.00 3,600 0
10-Aug-2023 535.00 590.00 535.00 585.00 18,100 0
09-Aug-2023 550.00 625.00 535.00 565.00 6,200 0
08-Aug-2023 540.00 560.00 530.00 555.00 2,500 0
07-Aug-2023 595.00 650.00 535.00 570.00 30,100 0
04-Aug-2023 500.00 635.00 500.00 600.00 116,100 0
03-Aug-2023 510.00 510.00 510.00 510.00 500 0
02-Aug-2023 515.00 515.00 515.00 515.00 500 0
01-Aug-2023 530.00 530.00 530.00 530.00 0 0
31-Jul-2023 530.00 530.00 530.00 530.00 100 0
28-Jul-2023 550.00 550.00 520.00 520.00 1,200 0
27-Jul-2023 520.00 520.00 520.00 520.00 300 0
26-Jul-2023 515.00 515.00 510.00 510.00 500 0
25-Jul-2023 540.00 545.00 525.00 525.00 1,400 0
24-Jul-2023 520.00 525.00 520.00 525.00 200 0
21-Jul-2023 520.00 520.00 520.00 520.00 100 0
20-Jul-2023 510.00 515.00 500.00 515.00 12,300 0
18-Jul-2023 510.00 535.00 500.00 505.00 9,500 0
17-Jul-2023 530.00 545.00 500.00 520.00 1,700 0
14-Jul-2023 530.00 530.00 530.00 530.00 200 0
13-Jul-2023 505.00 505.00 500.00 500.00 6,100 0
12-Jul-2023 500.00 515.00 500.00 515.00 12,200 0
11-Jul-2023 505.00 505.00 500.00 500.00 2,900 0
10-Jul-2023 500.00 500.00 500.00 500.00 0 0
07-Jul-2023 510.00 540.00 500.00 500.00 1,600 0
06-Jul-2023 510.00 510.00 510.00 510.00 16,200 0
05-Jul-2023 505.00 505.00 500.00 500.00 5,100 0
04-Jul-2023 500.00 525.00 500.00 515.00 21,600 0
03-Jul-2023 525.00 525.00 525.00 525.00 100 0
27-Jun-2023 535.00 535.00 525.00 525.00 6,400 0
26-Jun-2023 500.00 500.00 500.00 500.00 400 0
23-Jun-2023 520.00 520.00 520.00 520.00 2,000 0
22-Jun-2023 520.00 520.00 520.00 520.00 0 0
21-Jun-2023 500.00 520.00 500.00 520.00 11,200 0
20-Jun-2023 510.00 510.00 500.00 500.00 25,400 0
19-Jun-2023 510.00 515.00 510.00 510.00 12,100 0
16-Jun-2023 515.00 515.00 515.00 515.00 700 0
15-Jun-2023 510.00 525.00 505.00 525.00 20,000 0
14-Jun-2023 520.00 520.00 520.00 520.00 200 0
13-Jun-2023 515.00 515.00 515.00 515.00 300 0
12-Jun-2023 510.00 525.00 510.00 515.00 14,100 0
09-Jun-2023 525.00 530.00 525.00 530.00 1,200 0
08-Jun-2023 505.00 560.00 505.00 515.00 7,000 0