Price History - OMRE

Kembali ke Company
Ticker: OMRE
Company: Indonesia Prima Property Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 500.00 560.00 500.00 555.00 5,200 0
06-Jun-2023 515.00 535.00 500.00 535.00 16,700 0
05-Jun-2023 505.00 520.00 505.00 505.00 9,300 0
31-May-2023 515.00 515.00 510.00 510.00 2,300 0
30-May-2023 515.00 540.00 515.00 535.00 2,600 0
29-May-2023 565.00 565.00 510.00 520.00 20,400 0
26-May-2023 555.00 570.00 520.00 535.00 38,700 0
25-May-2023 515.00 555.00 510.00 555.00 16,500 0
24-May-2023 545.00 545.00 515.00 530.00 1,400 0
23-May-2023 520.00 565.00 515.00 530.00 22,300 0
22-May-2023 525.00 560.00 510.00 515.00 13,200 0
19-May-2023 530.00 535.00 510.00 510.00 10,600 0
17-May-2023 580.00 615.00 535.00 535.00 39,300 0
16-May-2023 515.00 635.00 510.00 575.00 211,900 0
15-May-2023 540.00 550.00 515.00 515.00 26,800 0
12-May-2023 535.00 550.00 535.00 550.00 2,300 0
11-May-2023 560.00 560.00 535.00 535.00 1,400 0
10-May-2023 570.00 605.00 535.00 560.00 5,800 0
09-May-2023 530.00 530.00 530.00 530.00 100 0
08-May-2023 545.00 575.00 535.00 535.00 2,300 0
05-May-2023 530.00 550.00 530.00 540.00 15,400 0
04-May-2023 560.00 560.00 560.00 560.00 10,000 0
03-May-2023 570.00 570.00 560.00 560.00 20,200 0
02-May-2023 570.00 600.00 560.00 560.00 9,500 0
28-Apr-2023 590.00 590.00 590.00 590.00 100 0
27-Apr-2023 565.00 600.00 560.00 600.00 18,800 0
26-Apr-2023 565.00 595.00 565.00 595.00 15,600 0
18-Apr-2023 575.00 595.00 565.00 595.00 4,600 0
17-Apr-2023 570.00 600.00 570.00 575.00 700 0
14-Apr-2023 580.00 585.00 565.00 570.00 12,500 0
13-Apr-2023 570.00 615.00 570.00 570.00 28,900 0
12-Apr-2023 595.00 595.00 570.00 575.00 1,400 0
11-Apr-2023 575.00 590.00 570.00 590.00 4,300 0
10-Apr-2023 585.00 585.00 570.00 570.00 3,400 0
06-Apr-2023 590.00 590.00 570.00 585.00 7,300 0
05-Apr-2023 600.00 605.00 590.00 590.00 16,300 0
04-Apr-2023 580.00 600.00 565.00 570.00 24,400 0
03-Apr-2023 585.00 620.00 580.00 580.00 19,300 0
31-Mar-2023 595.00 595.00 570.00 580.00 8,900 0
30-Mar-2023 585.00 615.00 570.00 595.00 46,300 0
29-Mar-2023 600.00 605.00 580.00 595.00 13,200 0
28-Mar-2023 575.00 605.00 575.00 600.00 7,800 0
27-Mar-2023 575.00 605.00 575.00 585.00 16,200 0
24-Mar-2023 580.00 615.00 570.00 615.00 10,300 0
21-Mar-2023 640.00 640.00 570.00 580.00 22,900 0
20-Mar-2023 600.00 645.00 585.00 600.00 20,600 0
17-Mar-2023 610.00 610.00 595.00 595.00 18,400 0