PT Indonesia Prima Property Tbk (IDX:OMRE)
Indonesia
· Delayed Price · Currency is IDR 950.00
-45.00 (-4.52%)
Apr 28, 2026, 10:55 AM WIB
IDX:OMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 7.57% | 200 |
| Apr 24, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -5.13% | 4,600 |
| Apr 23, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 9.55% | 400 |
| Apr 22, 2026 | 980.00 | 980.00 | 890.00 | 890.00 | 890.00 | -9.64% | 2,400 |
| Apr 21, 2026 | 1,030.00 | 1,030.00 | 865.00 | 985.00 | 985.00 | 2.60% | 5,200 |
| Apr 20, 2026 | 940.00 | 960.00 | 940.00 | 960.00 | 960.00 | 2.13% | 13,500 |
| Apr 17, 2026 | 1,040.00 | 1,040.00 | 940.00 | 940.00 | 940.00 | -9.62% | 17,600 |
| Apr 16, 2026 | 1,070.00 | 1,070.00 | 880.00 | 1,040.00 | 1,040.00 | 6.67% | 26,600 |
| Apr 15, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 9.55% | 17,900 |
| Apr 14, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 9.88% | 9,300 |
| Apr 13, 2026 | 980.00 | 980.00 | 810.00 | 810.00 | 810.00 | -9.50% | 11,000 |
| Apr 10, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 9.82% | 6,100 |
| Apr 9, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 9.40% | 12,800 |
| Apr 8, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 9.56% | 1,000 |
| Apr 7, 2026 | 560.00 | 680.00 | 560.00 | 680.00 | 680.00 | 9.68% | 6,000 |
| Apr 2, 2026 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | -8.82% | 3,100 |
| Apr 1, 2026 | 830.00 | 830.00 | 680.00 | 680.00 | 680.00 | -9.93% | 14,100 |
| Mar 31, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 9.42% | 1,100 |
| Mar 30, 2026 | 630.00 | 690.00 | 630.00 | 690.00 | 690.00 | 9.52% | 5,000 |
| Mar 27, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 9.57% | 2,500 |
| Mar 26, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 9.52% | 1,900 |
| Mar 25, 2026 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 9.38% | 600 |
| Mar 17, 2026 | 480.00 | 530.00 | 480.00 | 480.00 | 480.00 | -9.43% | 15,100 |
| Mar 16, 2026 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | -9.40% | 38,500 |
| Mar 13, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -10.00% | 3,400 |
| Mar 12, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -9.72% | 1,200 |
| Mar 11, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -9.43% | 1,800 |
| Mar 10, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -9.66% | 3,400 |
| Mar 9, 2026 | 1,070.00 | 1,070.00 | 880.00 | 880.00 | 880.00 | -9.74% | 30,600 |
| Mar 6, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 9.55% | 56,100 |
| Mar 5, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 9.88% | 16,800 |
| Mar 4, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -10.00% | 300 |
| Mar 3, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 1,600 |
| Mar 2, 2026 | 995.00 | 995.00 | 900.00 | 900.00 | 900.00 | -9.55% | 27,200 |
| Feb 27, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 9.94% | 29,500 |
| Feb 26, 2026 | 850.00 | 905.00 | 850.00 | 905.00 | 905.00 | 6.47% | 18,000 |
| Feb 25, 2026 | 800.00 | 850.00 | 775.00 | 850.00 | 850.00 | 6.25% | 18,800 |
| Feb 24, 2026 | 765.00 | 800.00 | 765.00 | 800.00 | 800.00 | 4.58% | 2,800 |
| Feb 23, 2026 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | -4.38% | 4,000 |
| Feb 20, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1.27% | 1,100 |
| Feb 19, 2026 | 800.00 | 800.00 | 715.00 | 790.00 | 790.00 | 0.64% | 7,200 |
| Feb 18, 2026 | 735.00 | 785.00 | 735.00 | 785.00 | 785.00 | 9.79% | 19,700 |
| Feb 13, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 10.00% | 9,200 |
| Feb 12, 2026 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 7.44% | 21,700 |
| Feb 11, 2026 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | -2.42% | 11,800 |
| Feb 10, 2026 | 595.00 | 620.00 | 595.00 | 620.00 | 620.00 | -6.06% | 7,200 |
| Feb 9, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -9.59% | 2,100 |
| Feb 6, 2026 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | -2.67% | 4,200 |
| Feb 5, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.32% | 5,400 |
| Feb 4, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -1.30% | 1,400 |
| Feb 3, 2026 | 720.00 | 790.00 | 720.00 | 770.00 | 770.00 | 6.94% | 5,100 |
| Feb 2, 2026 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 4.35% | 18,100 |
| Jan 30, 2026 | 630.00 | 690.00 | 630.00 | 690.00 | 690.00 | 9.52% | 56,900 |
| Jan 29, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 41,100 |
| Jan 28, 2026 | 595.00 | 630.00 | 590.00 | 630.00 | 630.00 | 9.57% | 90,400 |
| Jan 27, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 9.52% | 75,000 |
| Jan 26, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 100 |
| Jan 23, 2026 | 570.00 | 570.00 | 525.00 | 525.00 | 525.00 | -7.89% | 900 |
| Jan 22, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 2,900 |
| Jan 21, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1,100 |
| Jan 20, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 3,100 |
| Jan 19, 2026 | 570.00 | 570.00 | 520.00 | 570.00 | 570.00 | - | 5,700 |
| Jan 15, 2026 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | - | 12,800 |
| Jan 14, 2026 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1.79% | 7,500 |
| Jan 13, 2026 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | - | 5,400 |
| Jan 12, 2026 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 3.70% | 9,300 |
| Jan 9, 2026 | 496.00 | 540.00 | 496.00 | 540.00 | 540.00 | 9.31% | 15,700 |
| Jan 8, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 9.78% | 8,000 |
| Jan 7, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 9.76% | 100 |
| Dec 29, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 1,000 |
| Dec 23, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 600 |
| Dec 17, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -9.69% | 100 |
| Dec 16, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 200 |
| Dec 15, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0.44% | 100 |
| Dec 11, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0.44% | 100 |
| Dec 9, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 100 |
| Dec 8, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 200 |
| Dec 5, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 300 |
| Dec 3, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4.17% | 500 |
| Dec 2, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 19,700 |
| Dec 1, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -0.46% | 7,900 |
| Nov 28, 2025 | 482.00 | 482.00 | 434.00 | 434.00 | 434.00 | -9.96% | 600 |
| Nov 21, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - | 1,000 |
| Nov 19, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -9.91% | 17,000 |
| Nov 17, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 100 |
| Nov 14, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 4,400 |
| Nov 13, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 9.18% | 7,300 |
| Nov 12, 2025 | 515.00 | 515.00 | 490.00 | 490.00 | 490.00 | 3.81% | 17,500 |
| Nov 10, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 6,700 |
| Oct 30, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 100 |
| Oct 29, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 100 |
| Oct 28, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -0.84% | 100 |