Jakarta - Delayed Quote IDR

PT Indonesia Prima Property Tbk (OMRE.JK)

Compare
412.00 0.00 (0.00%)
At close: 4:03:30 PM GMT+7
Currency in IDR
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 412.00 412.00 412.00 412.00 412.00 13,900
Dec 11, 2024 412.00 412.00 412.00 412.00 412.00 20,600
Dec 10, 2024 412.00 412.00 412.00 412.00 412.00 100
Dec 9, 2024 412.00 412.00 412.00 412.00 412.00 -
Dec 6, 2024 412.00 412.00 412.00 412.00 412.00 -
Dec 5, 2024 412.00 412.00 412.00 412.00 412.00 100
Dec 4, 2024 412.00 412.00 412.00 412.00 412.00 -
Dec 3, 2024 412.00 412.00 412.00 412.00 412.00 -
Dec 2, 2024 412.00 412.00 412.00 412.00 412.00 100
Nov 29, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 28, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 26, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 25, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 22, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 21, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 20, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 19, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 18, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 15, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 14, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 13, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 12, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 11, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 8, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 7, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 6, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 5, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 4, 2024 412.00 412.00 412.00 412.00 412.00 -
Nov 1, 2024 412.00 412.00 412.00 412.00 412.00 -
Oct 31, 2024 412.00 412.00 412.00 412.00 412.00 -
Oct 30, 2024 412.00 412.00 412.00 412.00 412.00 -
Oct 29, 2024 412.00 412.00 412.00 412.00 412.00 -
Oct 28, 2024 412.00 412.00 412.00 412.00 412.00 -
Oct 25, 2024 412.00 412.00 412.00 412.00 412.00 -
Oct 24, 2024 412.00 412.00 412.00 412.00 412.00 -
Oct 23, 2024 412.00 412.00 412.00 412.00 412.00 -
Oct 22, 2024 412.00 412.00 412.00 412.00 412.00 3,000
Oct 21, 2024 412.00 412.00 412.00 412.00 412.00 900
Oct 18, 2024 418.00 418.00 418.00 418.00 418.00 -
Oct 17, 2024 418.00 418.00 418.00 418.00 418.00 200
Oct 16, 2024 422.00 422.00 422.00 422.00 422.00 100
Oct 15, 2024 418.00 418.00 418.00 418.00 418.00 -
Oct 14, 2024 418.00 418.00 418.00 418.00 418.00 -
Oct 11, 2024 418.00 418.00 418.00 418.00 418.00 -
Oct 10, 2024 418.00 418.00 418.00 418.00 418.00 3,000
Oct 9, 2024 418.00 418.00 418.00 418.00 418.00 100
Oct 8, 2024 418.00 418.00 418.00 418.00 418.00 -
Oct 7, 2024 418.00 418.00 418.00 418.00 418.00 1,800
Oct 4, 2024 420.00 420.00 420.00 420.00 420.00 -
Oct 3, 2024 420.00 420.00 420.00 420.00 420.00 -
Oct 2, 2024 420.00 420.00 420.00 420.00 420.00 -
Oct 1, 2024 420.00 420.00 420.00 420.00 420.00 -
Sep 30, 2024 420.00 420.00 420.00 420.00 420.00 200
Sep 27, 2024 420.00 420.00 418.00 418.00 418.00 300
Sep 26, 2024 398.00 398.00 398.00 398.00 398.00 1,100
Sep 25, 2024 398.00 398.00 398.00 398.00 398.00 -
Sep 24, 2024 398.00 398.00 398.00 398.00 398.00 -
Sep 23, 2024 398.00 398.00 398.00 398.00 398.00 -
Sep 20, 2024 398.00 398.00 398.00 398.00 398.00 9,000
Sep 19, 2024 400.00 400.00 398.00 398.00 398.00 6,100
Sep 18, 2024 400.00 400.00 400.00 400.00 400.00 -
Sep 17, 2024 400.00 400.00 400.00 400.00 400.00 -
Sep 13, 2024 400.00 400.00 400.00 400.00 400.00 2,000
Sep 12, 2024 400.00 400.00 400.00 400.00 400.00 400
Sep 11, 2024 400.00 400.00 400.00 400.00 400.00 -
Sep 10, 2024 400.00 400.00 400.00 400.00 400.00 -
Sep 9, 2024 400.00 400.00 400.00 400.00 400.00 100
Sep 6, 2024 400.00 400.00 400.00 400.00 400.00 4,700
Sep 5, 2024 420.00 420.00 420.00 420.00 420.00 -
Sep 4, 2024 420.00 420.00 420.00 420.00 420.00 -
Sep 3, 2024 420.00 420.00 420.00 420.00 420.00 -
Sep 2, 2024 420.00 420.00 420.00 420.00 420.00 -
Aug 30, 2024 420.00 420.00 420.00 420.00 420.00 -
Aug 29, 2024 420.00 420.00 420.00 420.00 420.00 -
Aug 28, 2024 420.00 420.00 420.00 420.00 420.00 -
Aug 27, 2024 420.00 420.00 420.00 420.00 420.00 -
Aug 26, 2024 420.00 420.00 420.00 420.00 420.00 -
Aug 23, 2024 420.00 420.00 420.00 420.00 420.00 4,500
Aug 22, 2024 420.00 420.00 420.00 420.00 420.00 5,100
Aug 21, 2024 434.00 434.00 434.00 434.00 434.00 -
Aug 20, 2024 434.00 434.00 434.00 434.00 434.00 -
Aug 19, 2024 434.00 434.00 434.00 434.00 434.00 -
Aug 16, 2024 434.00 434.00 434.00 434.00 434.00 -
Aug 15, 2024 434.00 434.00 434.00 434.00 434.00 -
Aug 14, 2024 434.00 434.00 434.00 434.00 434.00 -
Aug 13, 2024 434.00 434.00 434.00 434.00 434.00 -
Aug 12, 2024 434.00 434.00 434.00 434.00 434.00 -
Aug 9, 2024 434.00 434.00 434.00 434.00 434.00 1,000
Aug 8, 2024 432.00 432.00 432.00 432.00 432.00 -
Aug 7, 2024 432.00 432.00 432.00 432.00 432.00 -
Aug 6, 2024 432.00 432.00 432.00 432.00 432.00 -
Aug 5, 2024 432.00 432.00 432.00 432.00 432.00 -
Aug 2, 2024 432.00 432.00 432.00 432.00 432.00 300
Aug 1, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 31, 2024 432.00 432.00 432.00 432.00 432.00 11,500
Jul 30, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 29, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 26, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 25, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 24, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 23, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 22, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 19, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 18, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 17, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 16, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 15, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 12, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 11, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 10, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 9, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 8, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 5, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 4, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 3, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 2, 2024 432.00 432.00 432.00 432.00 432.00 -
Jul 1, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 28, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 27, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 26, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 25, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 24, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 21, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 20, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 19, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 14, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 13, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 12, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 11, 2024 432.00 432.00 432.00 432.00 432.00 -
Jun 10, 2024 432.00 432.00 432.00 432.00 432.00 6,700
Jun 7, 2024 418.00 418.00 418.00 418.00 418.00 -
Jun 6, 2024 418.00 418.00 418.00 418.00 418.00 -
Jun 5, 2024 418.00 418.00 418.00 418.00 418.00 -
Jun 4, 2024 418.00 418.00 418.00 418.00 418.00 -
Jun 3, 2024 418.00 418.00 418.00 418.00 418.00 6,200
May 31, 2024 418.00 418.00 418.00 418.00 418.00 3,500
May 30, 2024 418.00 418.00 418.00 418.00 418.00 200
May 29, 2024 458.00 458.00 458.00 458.00 458.00 -
May 28, 2024 458.00 458.00 458.00 458.00 458.00 300
May 27, 2024 458.00 458.00 458.00 458.00 458.00 -
May 22, 2024 458.00 458.00 458.00 458.00 458.00 -
May 21, 2024 458.00 458.00 458.00 458.00 458.00 -
May 20, 2024 458.00 458.00 458.00 458.00 458.00 1,200
May 17, 2024 460.00 460.00 458.00 458.00 458.00 700
May 16, 2024 480.00 480.00 480.00 480.00 480.00 -
May 15, 2024 480.00 480.00 480.00 480.00 480.00 -
May 14, 2024 480.00 480.00 480.00 480.00 480.00 -
May 13, 2024 480.00 482.00 480.00 480.00 480.00 400
May 8, 2024 480.00 480.00 480.00 480.00 480.00 200
May 7, 2024 500.00 500.00 500.00 500.00 500.00 -
May 6, 2024 500.00 500.00 500.00 500.00 500.00 100
May 3, 2024 468.00 468.00 468.00 468.00 468.00 -
May 2, 2024 468.00 468.00 468.00 468.00 468.00 -
Apr 30, 2024 468.00 468.00 468.00 468.00 468.00 -
Apr 29, 2024 468.00 468.00 468.00 468.00 468.00 -
Apr 26, 2024 468.00 468.00 468.00 468.00 468.00 -
Apr 25, 2024 470.00 470.00 468.00 468.00 468.00 1,000
Apr 24, 2024 470.00 470.00 470.00 470.00 470.00 1,400
Apr 23, 2024 470.00 470.00 470.00 470.00 470.00 3,100
Apr 22, 2024 468.00 468.00 468.00 468.00 468.00 -
Apr 19, 2024 468.00 468.00 468.00 468.00 468.00 800
Apr 18, 2024 490.00 490.00 470.00 478.00 478.00 400
Apr 17, 2024 484.00 484.00 470.00 470.00 470.00 12,500
Apr 16, 2024 468.00 484.00 468.00 472.00 472.00 2,500
Apr 5, 2024 468.00 468.00 468.00 468.00 468.00 -
Apr 4, 2024 494.00 494.00 468.00 468.00 468.00 700
Apr 3, 2024 470.00 486.00 470.00 486.00 486.00 2,200
Apr 2, 2024 490.00 490.00 490.00 490.00 490.00 -
Apr 1, 2024 505.00 505.00 490.00 490.00 490.00 2,900
Mar 28, 2024 505.00 520.00 505.00 520.00 520.00 400
Mar 27, 2024 488.00 505.00 488.00 496.00 496.00 8,300
Mar 26, 2024 515.00 515.00 470.00 488.00 488.00 4,300
Mar 25, 2024 490.00 490.00 490.00 490.00 490.00 -
Mar 22, 2024 484.00 490.00 484.00 490.00 490.00 500
Mar 21, 2024 484.00 484.00 484.00 484.00 484.00 -
Mar 20, 2024 484.00 484.00 484.00 484.00 484.00 -
Mar 19, 2024 484.00 484.00 484.00 484.00 484.00 -
Mar 18, 2024 484.00 484.00 484.00 484.00 484.00 -
Mar 15, 2024 484.00 484.00 484.00 484.00 484.00 -
Mar 14, 2024 510.00 510.00 480.00 484.00 484.00 1,100
Mar 13, 2024 500.00 520.00 472.00 505.00 505.00 4,000
Mar 8, 2024 472.00 525.00 462.00 510.00 510.00 2,100
Mar 7, 2024 468.00 468.00 468.00 468.00 468.00 1,000
Mar 6, 2024 472.00 472.00 472.00 472.00 472.00 2,000
Mar 5, 2024 472.00 472.00 472.00 472.00 472.00 -
Mar 4, 2024 520.00 520.00 472.00 472.00 472.00 500
Mar 1, 2024 520.00 520.00 520.00 520.00 520.00 -
Feb 29, 2024 510.00 535.00 510.00 520.00 520.00 700
Feb 28, 2024 490.00 505.00 490.00 492.00 492.00 20,700
Feb 27, 2024 482.00 490.00 482.00 490.00 490.00 200
Feb 26, 2024 462.00 462.00 462.00 462.00 462.00 1,300
Feb 23, 2024 482.00 482.00 482.00 482.00 482.00 200
Feb 22, 2024 468.00 468.00 468.00 468.00 468.00 -
Feb 21, 2024 468.00 468.00 468.00 468.00 468.00 200
Feb 20, 2024 468.00 468.00 468.00 468.00 468.00 -
Feb 19, 2024 468.00 468.00 468.00 468.00 468.00 3,200
Feb 16, 2024 484.00 500.00 474.00 474.00 474.00 1,200
Feb 15, 2024 472.00 472.00 472.00 472.00 472.00 100
Feb 13, 2024 484.00 484.00 484.00 484.00 484.00 100
Feb 12, 2024 488.00 488.00 480.00 482.00 482.00 700
Feb 7, 2024 510.00 510.00 510.00 510.00 510.00 -
Feb 6, 2024 510.00 510.00 510.00 510.00 510.00 -
Feb 5, 2024 496.00 530.00 496.00 510.00 510.00 1,200
Feb 2, 2024 482.00 482.00 482.00 482.00 482.00 500
Feb 1, 2024 505.00 505.00 505.00 505.00 505.00 -
Jan 31, 2024 490.00 525.00 466.00 505.00 505.00 1,700
Jan 30, 2024 462.00 462.00 462.00 462.00 462.00 2,700
Jan 29, 2024 468.00 468.00 468.00 468.00 468.00 100
Jan 26, 2024 470.00 470.00 470.00 470.00 470.00 500
Jan 25, 2024 480.00 480.00 480.00 480.00 480.00 -
Jan 24, 2024 480.00 480.00 480.00 480.00 480.00 -
Jan 23, 2024 480.00 480.00 480.00 480.00 480.00 200
Jan 22, 2024 525.00 545.00 490.00 490.00 490.00 2,700
Jan 19, 2024 505.00 520.00 472.00 480.00 480.00 4,900
Jan 18, 2024 472.00 505.00 472.00 505.00 505.00 8,400
Jan 17, 2024 510.00 510.00 478.00 490.00 490.00 3,600
Jan 16, 2024 535.00 540.00 474.00 498.00 498.00 14,900
Jan 15, 2024 500.00 500.00 500.00 500.00 500.00 -
Jan 12, 2024 500.00 500.00 500.00 500.00 500.00 100
Jan 11, 2024 500.00 500.00 500.00 500.00 500.00 -
Jan 10, 2024 500.00 500.00 500.00 500.00 500.00 500
Jan 9, 2024 505.00 505.00 500.00 500.00 500.00 400
Jan 8, 2024 505.00 505.00 505.00 505.00 505.00 300
Jan 5, 2024 505.00 505.00 505.00 505.00 505.00 100
Jan 4, 2024 530.00 530.00 530.00 530.00 530.00 300
Jan 3, 2024 510.00 525.00 505.00 505.00 505.00 700
Jan 2, 2024 498.00 498.00 498.00 498.00 498.00 -
Dec 29, 2023 498.00 498.00 498.00 498.00 498.00 -
Dec 28, 2023 498.00 498.00 498.00 498.00 498.00 -
Dec 27, 2023 498.00 498.00 498.00 498.00 498.00 -
Dec 22, 2023 478.00 498.00 478.00 498.00 498.00 300
Dec 21, 2023 470.00 470.00 470.00 470.00 470.00 1,000
Dec 20, 2023 490.00 510.00 476.00 476.00 476.00 8,600
Dec 19, 2023 490.00 490.00 490.00 490.00 490.00 100
Dec 18, 2023 468.00 472.00 468.00 472.00 472.00 300
Dec 15, 2023 500.00 500.00 500.00 500.00 500.00 -
Dec 14, 2023 500.00 500.00 500.00 500.00 500.00 200
Dec 13, 2023 474.00 490.00 474.00 490.00 490.00 300
Dec 12, 2023 496.00 496.00 470.00 470.00 470.00 10,700

Related Tickers