Price History - OMRE

Kembali ke Company
Ticker: OMRE
Company: Indonesia Prima Property Tbk
Date Open High Low Close Volume Value
16-Mar-2023 635.00 640.00 610.00 610.00 34,800 0
15-Mar-2023 605.00 685.00 605.00 630.00 118,200 0
14-Mar-2023 600.00 620.00 575.00 580.00 18,100 0
13-Mar-2023 640.00 640.00 600.00 600.00 22,600 0
10-Mar-2023 600.00 735.00 600.00 640.00 126,700 0
09-Mar-2023 645.00 645.00 645.00 645.00 14,600 0
08-Mar-2023 750.00 775.00 690.00 690.00 61,700 0
07-Mar-2023 570.00 740.00 570.00 740.00 286,200 0
06-Mar-2023 595.00 605.00 595.00 595.00 8,100 0
03-Mar-2023 620.00 640.00 605.00 630.00 8,700 0
02-Mar-2023 655.00 655.00 610.00 620.00 36,500 0
01-Mar-2023 650.00 680.00 615.00 655.00 33,100 0
28-Feb-2023 675.00 675.00 645.00 650.00 11,500 0
27-Feb-2023 650.00 685.00 620.00 685.00 25,600 0
24-Feb-2023 660.00 685.00 645.00 650.00 14,100 0
23-Feb-2023 690.00 700.00 660.00 660.00 7,300 0
22-Feb-2023 730.00 740.00 685.00 690.00 29,000 0
21-Feb-2023 700.00 735.00 665.00 730.00 21,000 0
20-Feb-2023 685.00 705.00 680.00 700.00 2,900 0
17-Feb-2023 695.00 700.00 660.00 700.00 32,600 0
16-Feb-2023 700.00 785.00 665.00 695.00 62,500 0
15-Feb-2023 745.00 745.00 695.00 700.00 149,100 0
14-Feb-2023 710.00 800.00 700.00 745.00 48,000 0
13-Feb-2023 750.00 750.00 705.00 750.00 45,700 0
10-Feb-2023 755.00 805.00 750.00 755.00 29,200 0
09-Feb-2023 870.00 915.00 805.00 805.00 123,100 0
08-Feb-2023 735.00 925.00 735.00 865.00 259,500 0
07-Feb-2023 845.00 845.00 790.00 790.00 6,600 0
06-Feb-2023 900.00 900.00 845.00 845.00 11,200 0
03-Feb-2023 800.00 935.00 800.00 905.00 671,100 0
02-Feb-2023 565.00 755.00 565.00 755.00 263,500 0
01-Feb-2023 605.00 605.00 605.00 605.00 19,900 0
31-Jan-2023 650.00 650.00 650.00 650.00 65,000 0
30-Jan-2023 700.00 700.00 695.00 695.00 33,100 0
27-Jan-2023 750.00 750.00 745.00 745.00 12,400 0
26-Jan-2023 800.00 800.00 800.00 800.00 7,800 0
25-Jan-2023 855.00 855.00 855.00 855.00 13,000 0
24-Jan-2023 1,080.00 1,155.00 915.00 915.00 288,700 0
20-Jan-2023 840.00 980.00 830.00 980.00 888,100 0
19-Jan-2023 700.00 785.00 675.00 785.00 238,500 0
18-Jan-2023 515.00 630.00 510.00 630.00 450,600 0
17-Jan-2023 452.00 505.00 452.00 505.00 41,700 0
16-Jan-2023 464.00 498.00 450.00 452.00 23,200 0
13-Jan-2023 480.00 500.00 450.00 472.00 14,900 0
12-Jan-2023 515.00 525.00 480.00 480.00 42,900 0
11-Jan-2023 540.00 540.00 505.00 515.00 14,100 0
10-Jan-2023 498.00 560.00 498.00 540.00 232,400 0
09-Jan-2023 535.00 535.00 535.00 535.00 7,700 0
06-Jan-2023 575.00 575.00 575.00 575.00 6,000 0
05-Jan-2023 615.00 725.00 615.00 615.00 47,900 0
04-Jan-2023 660.00 660.00 660.00 660.00 6,000 0
03-Jan-2023 705.00 705.00 705.00 705.00 5,900 0
02-Jan-2023 755.00 755.00 755.00 755.00 3,700 0
30-Dec-2022 810.00 810.00 810.00 810.00 9,300 0
29-Dec-2022 935.00 935.00 870.00 870.00 9,600 0
28-Dec-2022 1,055.00 1,055.00 935.00 935.00 6,700 0
27-Dec-2022 1,145.00 1,155.00 1,005.00 1,005.00 82,300 0
26-Dec-2022 1,010.00 1,080.00 1,010.00 1,080.00 34,200 0
23-Dec-2022 896.22 985.84 892.48 985.84 40,168 0
22-Dec-2022 896.22 896.22 896.22 896.22 267 0
21-Dec-2022 888.75 1,023.18 885.02 892.48 11,381 0
20-Dec-2022 948.50 1,004.51 948.50 948.50 24,369 0
19-Dec-2022 1,019.45 1,194.96 1,019.45 1,019.45 114,347 0
16-Dec-2022 1,172.55 1,172.55 1,094.13 1,094.13 1,205 0
15-Dec-2022 1,221.10 1,254.70 1,172.55 1,172.55 53,290 0
14-Dec-2022 1,329.39 1,329.39 1,239.77 1,258.44 4,150 0
13-Dec-2022 1,243.50 1,366.73 1,157.61 1,239.77 101,627 0
12-Dec-2022 1,090.40 1,254.70 1,086.66 1,243.50 220,526 0
09-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
08-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
07-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
06-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
05-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
02-Dec-2022 1,165.08 1,165.08 1,165.08 1,165.08 0 0
01-Dec-2022 955.97 1,165.08 955.97 1,165.08 353,887 0
30-Nov-2022 772.99 933.56 739.38 933.56 205,664 0
29-Nov-2022 709.51 746.85 709.51 746.85 26,109 0
28-Nov-2022 746.85 746.85 735.65 746.85 2,811 0
25-Nov-2022 731.91 731.91 731.91 731.91 0 0
24-Nov-2022 761.79 769.25 716.97 731.91 15,665 0
23-Nov-2022 735.65 765.52 713.24 761.79 11,515 0
22-Nov-2022 743.11 743.11 705.77 735.65 17,004 0
21-Nov-2022 772.99 784.19 743.11 743.11 49,943 0
18-Nov-2022 746.85 784.19 702.04 776.72 59,851 0
17-Nov-2022 787.92 802.86 739.38 746.85 14,460 0
16-Nov-2022 814.06 858.88 765.52 787.92 80,739 0
15-Nov-2022 858.88 858.88 791.66 821.53 77,391 0
14-Nov-2022 847.67 847.67 847.67 847.67 0 0
11-Nov-2022 799.13 847.67 799.13 847.67 47,800 0
10-Nov-2022 709.51 772.99 705.77 772.99 35,080 0
09-Nov-2022 702.04 705.77 702.04 705.77 74,178 0
08-Nov-2022 623.62 642.29 623.62 642.29 85,157 0
07-Nov-2022 586.28 586.28 586.28 586.28 160,675 0
04-Nov-2022 534.00 534.00 534.00 534.00 87,568 0
03-Nov-2022 485.45 485.45 485.45 485.45 9,372 0
02-Nov-2022 444.37 444.37 444.37 444.37 9,506 0
01-Nov-2022 365.96 407.03 358.49 407.03 52,755 0
31-Oct-2022 367.45 370.44 367.45 370.44 267 0
28-Oct-2022 368.94 384.63 367.45 367.45 3,615 0
27-Oct-2022 377.16 377.16 356.99 368.94 35,214 0