PT Indonesia Prima Property Tbk OMRE

IDX · Indonesia · Consumer Services

IDR 915.00+5.00 (+0.55%)

Market closed· Oct 1, 2026, 8:47 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 915.00	+0.55%	IDR 870.00	IDR 1,010.00	IDR 870.00	14.60K
2026-09-30	IDR 910.00	+0.55%	IDR 860.00	IDR 1,070.00	IDR 860.00	9.70K
2026-09-29	IDR 905.00	0.00%	IDR 970.00	IDR 970.00	IDR 905.00	800
2026-09-28	IDR 905.00	-4.74%	IDR 975.00	IDR 985.00	IDR 810.00	5.50K
2026-09-25	IDR 950.00	-1.55%	IDR 1,010.00	IDR 1,010.00	IDR 945.00	4.90K
2026-09-24	IDR 965.00	-1.53%	IDR 995.00	IDR 1,065.00	IDR 960.00	5.70K
2026-09-23	IDR 980.00	-0.51%	IDR 975.00	IDR 1,100.00	IDR 940.00	14.80K
2026-09-22	IDR 985.00	+3.68%	IDR 945.00	IDR 1,055.00	IDR 945.00	11.00K
2026-09-21	IDR 950.00	+3.26%	IDR 945.00	IDR 1,080.00	IDR 920.00	60.80K
2026-09-18	IDR 920.00	0.00%	IDR 925.00	IDR 1,150.00	IDR 910.00	213.60K
2026-09-17	IDR 920.00	-4.17%	IDR 920.00	IDR 1,170.00	IDR 920.00	39.90K
2026-09-16	IDR 960.00	0.00%	IDR 910.00	IDR 990.00	IDR 910.00	14.10K
2026-09-15	IDR 960.00	+2.13%	IDR 940.00	IDR 985.00	IDR 900.00	3.10K
2026-09-14	IDR 940.00	+0.53%	IDR 935.00	IDR 970.00	IDR 860.00	6.80K
2026-09-11	IDR 935.00	-3.61%	IDR 955.00	IDR 985.00	IDR 865.00	7.50K
2026-09-10	IDR 970.00	-6.28%	IDR 1,050.00	IDR 1,050.00	IDR 965.00	11.50K
2026-09-09	IDR 1,035.00	-0.96%	IDR 1,050.00	IDR 1,100.00	IDR 995.00	143.00K
2026-09-08	IDR 1,045.00	+4.50%	IDR 1,005.00	IDR 1,095.00	IDR 980.00	42.00K
2026-09-07	IDR 1,000.00	+2.56%	IDR 995.00	IDR 1,095.00	IDR 990.00	23.40K
2026-09-04	IDR 975.00	+0.52%	IDR 970.00	IDR 980.00	IDR 970.00	6.60K
2026-09-03	IDR 970.00	+2.11%	IDR 1,020.00	IDR 1,020.00	IDR 915.00	15.00K
2026-09-02	IDR 950.00	-1.55%	IDR 965.00	IDR 970.00	IDR 950.00	13.00K
2026-09-01	IDR 965.00	+2.12%	IDR 945.00	IDR 965.00	IDR 940.00	11.00K
2026-08-31	IDR 945.00	-1.05%	IDR 950.00	IDR 980.00	IDR 940.00	9.00K
2026-08-28	IDR 955.00	-1.55%	IDR 985.00	IDR 985.00	IDR 945.00	1.00K
2026-08-27	IDR 970.00	+2.65%	IDR 940.00	IDR 1,000.00	IDR 940.00	13.80K
2026-08-26	IDR 945.00	-2.58%	IDR 930.00	IDR 950.00	IDR 920.00	27.60K
2026-08-25	IDR 970.00	0.00%	IDR 970.00	IDR 970.00	IDR 970.00	0
2026-08-24	IDR 970.00	-1.02%	IDR 980.00	IDR 980.00	IDR 900.00	25.20K
2026-08-21	IDR 980.00	+0.51%	IDR 980.00	IDR 980.00	IDR 980.00	200
2026-08-20	IDR 975.00	-1.52%	IDR 950.00	IDR 1,000.00	IDR 950.00	5.90K
2026-08-19	IDR 990.00	+2.06%	IDR 935.00	IDR 1,000.00	IDR 935.00	13.20K
2026-08-18	IDR 970.00	-3.00%	IDR 995.00	IDR 1,015.00	IDR 930.00	3.30K
2026-08-14	IDR 1,000.00	+1.52%	IDR 905.00	IDR 1,010.00	IDR 905.00	15.60K
2026-08-13	IDR 985.00	+0.51%	IDR 965.00	IDR 1,000.00	IDR 945.00	5.20K
2026-08-12	IDR 980.00	-2.00%	IDR 965.00	IDR 1,020.00	IDR 965.00	2.40K
2026-08-11	IDR 1,000.00	-1.48%	IDR 1,015.00	IDR 1,015.00	IDR 955.00	5.80K
2026-08-10	IDR 1,015.00	+4.64%	IDR 975.00	IDR 1,025.00	IDR 975.00	9.40K
2026-08-07	IDR 970.00	0.00%	IDR 970.00	IDR 1,015.00	IDR 970.00	1.20K
2026-08-06	IDR 970.00	-2.02%	IDR 990.00	IDR 1,020.00	IDR 955.00	27.60K
2026-08-05	IDR 990.00	+3.13%	IDR 990.00	IDR 1,000.00	IDR 950.00	28.50K
2026-08-04	IDR 960.00	-7.69%	IDR 1,095.00	IDR 1,150.00	IDR 920.00	65.60K
2026-08-03	IDR 1,040.00	-4.59%	IDR 1,055.00	IDR 1,095.00	IDR 1,035.00	31.50K
2026-07-31	IDR 1,090.00	+0.93%	IDR 1,060.00	IDR 1,100.00	IDR 1,055.00	2.40K
2026-07-30	IDR 1,080.00	+8.54%	IDR 1,100.00	IDR 1,150.00	IDR 1,060.00	41.70K
2026-07-29	IDR 995.00	-0.50%	IDR 1,000.00	IDR 1,040.00	IDR 995.00	10.80K
2026-07-28	IDR 1,000.00	-1.96%	IDR 1,050.00	IDR 1,050.00	IDR 995.00	8.50K
2026-07-27	IDR 1,020.00	-9.73%	IDR 1,105.00	IDR 1,105.00	IDR 1,020.00	27.60K
2026-07-24	IDR 1,130.00	+1.80%	IDR 1,140.00	IDR 1,145.00	IDR 1,015.00	27.00K
2026-07-23	IDR 1,110.00	+2.30%	IDR 1,085.00	IDR 1,250.00	IDR 1,000.00	73.20K
2026-07-22	IDR 1,085.00	-6.47%	IDR 1,205.00	IDR 1,250.00	IDR 1,070.00	39.40K
2026-07-21	IDR 1,160.00	-11.11%	IDR 1,300.00	IDR 1,300.00	IDR 1,120.00	275.00K
2026-07-20	IDR 1,305.00	+20.83%	IDR 1,350.00	IDR 1,350.00	IDR 1,245.00	419.70K
2026-07-17	IDR 1,080.00	+3.85%	IDR 1,000.00	IDR 1,090.00	IDR 965.00	1.70K
2026-07-16	IDR 1,040.00	+4.52%	IDR 990.00	IDR 1,090.00	IDR 905.00	1.20K
2026-07-15	IDR 995.00	+0.51%	IDR 950.00	IDR 995.00	IDR 900.00	5.80K
2026-07-14	IDR 990.00	-1.00%	IDR 1,000.00	IDR 1,000.00	IDR 990.00	25.30K
2026-07-13	IDR 1,000.00	-2.44%	IDR 1,050.00	IDR 1,050.00	IDR 1,000.00	19.70K
2026-07-10	IDR 1,025.00	0.00%	IDR 1,030.00	IDR 1,030.00	IDR 1,025.00	400
2026-07-09	IDR 1,025.00	0.00%	IDR 1,025.00	IDR 1,025.00	IDR 1,025.00	100
2026-07-08	IDR 1,025.00	-3.76%	IDR 1,065.00	IDR 1,065.00	IDR 1,025.00	200
2026-07-07	IDR 1,065.00	-0.47%	IDR 1,020.00	IDR 1,065.00	IDR 1,020.00	200
2026-07-06	IDR 1,070.00	-0.93%	IDR 1,080.00	IDR 1,080.00	IDR 1,005.00	800
2026-07-03	IDR 1,080.00	+7.46%	IDR 1,080.00	IDR 1,200.00	IDR 1,080.00	700
2026-07-02	IDR 1,005.00	0.00%	IDR 995.00	IDR 1,005.00	IDR 995.00	1.70K
2026-07-01	IDR 1,005.00	-0.99%	IDR 1,005.00	IDR 1,005.00	IDR 1,000.00	900
2026-06-30	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,015.00	IDR 1,015.00	0
2026-06-29	IDR 1,015.00	-4.25%	IDR 1,035.00	IDR 1,035.00	IDR 1,000.00	2.30K
2026-06-26	IDR 1,060.00	+2.42%	IDR 1,035.00	IDR 1,070.00	IDR 1,035.00	7.00K
2026-06-25	IDR 1,035.00	0.00%	IDR 915.00	IDR 1,035.00	IDR 915.00	2.70K
2026-06-24	IDR 1,035.00	-2.36%	IDR 1,060.00	IDR 1,060.00	IDR 1,035.00	300
2026-06-23	IDR 1,060.00	+2.42%	IDR 1,035.00	IDR 1,100.00	IDR 1,035.00	10.80K
2026-06-22	IDR 1,035.00	-0.48%	IDR 1,035.00	IDR 1,035.00	IDR 1,035.00	100
2026-06-19	IDR 1,040.00	-0.48%	IDR 1,045.00	IDR 1,045.00	IDR 900.00	1.20K
2026-06-18	IDR 1,045.00	+1.95%	IDR 1,025.00	IDR 1,045.00	IDR 970.00	2.30K
2026-06-17	IDR 1,025.00	0.00%	IDR 1,025.00	IDR 1,025.00	IDR 1,020.00	4.60K
2026-06-15	IDR 1,025.00	-4.65%	IDR 1,075.00	IDR 1,100.00	IDR 1,025.00	6.10K
2026-06-12	IDR 1,075.00	+8.04%	IDR 995.00	IDR 1,080.00	IDR 995.00	3.10K
2026-06-11	IDR 995.00	-1.49%	IDR 1,010.00	IDR 1,010.00	IDR 910.00	1.40K
2026-06-10	IDR 1,010.00	+5.76%	IDR 945.00	IDR 1,035.00	IDR 830.00	10.30K
2026-06-09	IDR 955.00	+10.40%	IDR 870.00	IDR 1,000.00	IDR 770.00	15.00K
2026-06-08	IDR 865.00	-13.07%	IDR 985.00	IDR 985.00	IDR 850.00	14.40K
2026-06-05	IDR 995.00	-14.59%	IDR 1,260.00	IDR 1,260.00	IDR 995.00	29.20K
2026-06-04	IDR 1,165.00	-14.65%	IDR 1,370.00	IDR 1,375.00	IDR 1,165.00	58.90K
2026-06-03	IDR 1,365.00	+24.09%	IDR 1,185.00	IDR 1,375.00	IDR 935.00	159.40K
2026-06-02	IDR 1,100.00	+5.77%	IDR 1,095.00	IDR 1,300.00	IDR 890.00	190.90K
2026-05-29	IDR 1,040.00	+24.55%	IDR 1,040.00	IDR 1,040.00	IDR 870.00	211.10K
2026-05-28	IDR 835.00	0.00%	IDR 835.00	IDR 835.00	IDR 835.00	0
2026-05-27	IDR 835.00	0.00%	IDR 835.00	IDR 835.00	IDR 835.00	0
2026-05-26	IDR 835.00	+9.87%	IDR 760.00	IDR 835.00	IDR 760.00	2.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 915.00	+0.55%	IDR 870.00	IDR 1,010.00	IDR 870.00	14.60K
2026-09-30	IDR 910.00	+0.55%	IDR 860.00	IDR 1,070.00	IDR 860.00	9.70K
2026-09-29	IDR 905.00	0.00%	IDR 970.00	IDR 970.00	IDR 905.00	800
2026-09-28	IDR 905.00	-4.74%	IDR 975.00	IDR 985.00	IDR 810.00	5.50K
2026-09-25	IDR 950.00	-1.55%	IDR 1,010.00	IDR 1,010.00	IDR 945.00	4.90K
2026-09-24	IDR 965.00	-1.53%	IDR 995.00	IDR 1,065.00	IDR 960.00	5.70K
2026-09-23	IDR 980.00	-0.51%	IDR 975.00	IDR 1,100.00	IDR 940.00	14.80K
2026-09-22	IDR 985.00	+3.68%	IDR 945.00	IDR 1,055.00	IDR 945.00	11.00K
2026-09-21	IDR 950.00	+3.26%	IDR 945.00	IDR 1,080.00	IDR 920.00	60.80K
2026-09-18	IDR 920.00	0.00%	IDR 925.00	IDR 1,150.00	IDR 910.00	213.60K
2026-09-17	IDR 920.00	-4.17%	IDR 920.00	IDR 1,170.00	IDR 920.00	39.90K
2026-09-16	IDR 960.00	0.00%	IDR 910.00	IDR 990.00	IDR 910.00	14.10K
2026-09-15	IDR 960.00	+2.13%	IDR 940.00	IDR 985.00	IDR 900.00	3.10K
2026-09-14	IDR 940.00	+0.53%	IDR 935.00	IDR 970.00	IDR 860.00	6.80K
2026-09-11	IDR 935.00	-3.61%	IDR 955.00	IDR 985.00	IDR 865.00	7.50K
2026-09-10	IDR 970.00	-6.28%	IDR 1,050.00	IDR 1,050.00	IDR 965.00	11.50K
2026-09-09	IDR 1,035.00	-0.96%	IDR 1,050.00	IDR 1,100.00	IDR 995.00	143.00K
2026-09-08	IDR 1,045.00	+4.50%	IDR 1,005.00	IDR 1,095.00	IDR 980.00	42.00K
2026-09-07	IDR 1,000.00	+2.56%	IDR 995.00	IDR 1,095.00	IDR 990.00	23.40K
2026-09-04	IDR 975.00	+0.52%	IDR 970.00	IDR 980.00	IDR 970.00	6.60K
2026-09-03	IDR 970.00	+2.11%	IDR 1,020.00	IDR 1,020.00	IDR 915.00	15.00K
2026-09-02	IDR 950.00	-1.55%	IDR 965.00	IDR 970.00	IDR 950.00	13.00K
2026-09-01	IDR 965.00	+2.12%	IDR 945.00	IDR 965.00	IDR 940.00	11.00K
2026-08-31	IDR 945.00	-1.05%	IDR 950.00	IDR 980.00	IDR 940.00	9.00K
2026-08-28	IDR 955.00	-1.55%	IDR 985.00	IDR 985.00	IDR 945.00	1.00K
2026-08-27	IDR 970.00	+2.65%	IDR 940.00	IDR 1,000.00	IDR 940.00	13.80K
2026-08-26	IDR 945.00	-2.58%	IDR 930.00	IDR 950.00	IDR 920.00	27.60K
2026-08-25	IDR 970.00	0.00%	IDR 970.00	IDR 970.00	IDR 970.00	0
2026-08-24	IDR 970.00	-1.02%	IDR 980.00	IDR 980.00	IDR 900.00	25.20K
2026-08-21	IDR 980.00	+0.51%	IDR 980.00	IDR 980.00	IDR 980.00	200
2026-08-20	IDR 975.00	-1.52%	IDR 950.00	IDR 1,000.00	IDR 950.00	5.90K
2026-08-19	IDR 990.00	+2.06%	IDR 935.00	IDR 1,000.00	IDR 935.00	13.20K
2026-08-18	IDR 970.00	-3.00%	IDR 995.00	IDR 1,015.00	IDR 930.00	3.30K
2026-08-14	IDR 1,000.00	+1.52%	IDR 905.00	IDR 1,010.00	IDR 905.00	15.60K
2026-08-13	IDR 985.00	+0.51%	IDR 965.00	IDR 1,000.00	IDR 945.00	5.20K
2026-08-12	IDR 980.00	-2.00%	IDR 965.00	IDR 1,020.00	IDR 965.00	2.40K
2026-08-11	IDR 1,000.00	-1.48%	IDR 1,015.00	IDR 1,015.00	IDR 955.00	5.80K
2026-08-10	IDR 1,015.00	+4.64%	IDR 975.00	IDR 1,025.00	IDR 975.00	9.40K
2026-08-07	IDR 970.00	0.00%	IDR 970.00	IDR 1,015.00	IDR 970.00	1.20K
2026-08-06	IDR 970.00	-2.02%	IDR 990.00	IDR 1,020.00	IDR 955.00	27.60K
2026-08-05	IDR 990.00	+3.13%	IDR 990.00	IDR 1,000.00	IDR 950.00	28.50K
2026-08-04	IDR 960.00	-7.69%	IDR 1,095.00	IDR 1,150.00	IDR 920.00	65.60K
2026-08-03	IDR 1,040.00	-4.59%	IDR 1,055.00	IDR 1,095.00	IDR 1,035.00	31.50K
2026-07-31	IDR 1,090.00	+0.93%	IDR 1,060.00	IDR 1,100.00	IDR 1,055.00	2.40K
2026-07-30	IDR 1,080.00	+8.54%	IDR 1,100.00	IDR 1,150.00	IDR 1,060.00	41.70K
2026-07-29	IDR 995.00	-0.50%	IDR 1,000.00	IDR 1,040.00	IDR 995.00	10.80K
2026-07-28	IDR 1,000.00	-1.96%	IDR 1,050.00	IDR 1,050.00	IDR 995.00	8.50K
2026-07-27	IDR 1,020.00	-9.73%	IDR 1,105.00	IDR 1,105.00	IDR 1,020.00	27.60K
2026-07-24	IDR 1,130.00	+1.80%	IDR 1,140.00	IDR 1,145.00	IDR 1,015.00	27.00K
2026-07-23	IDR 1,110.00	+2.30%	IDR 1,085.00	IDR 1,250.00	IDR 1,000.00	73.20K
2026-07-22	IDR 1,085.00	-6.47%	IDR 1,205.00	IDR 1,250.00	IDR 1,070.00	39.40K
2026-07-21	IDR 1,160.00	-11.11%	IDR 1,300.00	IDR 1,300.00	IDR 1,120.00	275.00K
2026-07-20	IDR 1,305.00	+20.83%	IDR 1,350.00	IDR 1,350.00	IDR 1,245.00	419.70K
2026-07-17	IDR 1,080.00	+3.85%	IDR 1,000.00	IDR 1,090.00	IDR 965.00	1.70K
2026-07-16	IDR 1,040.00	+4.52%	IDR 990.00	IDR 1,090.00	IDR 905.00	1.20K
2026-07-15	IDR 995.00	+0.51%	IDR 950.00	IDR 995.00	IDR 900.00	5.80K
2026-07-14	IDR 990.00	-1.00%	IDR 1,000.00	IDR 1,000.00	IDR 990.00	25.30K
2026-07-13	IDR 1,000.00	-2.44%	IDR 1,050.00	IDR 1,050.00	IDR 1,000.00	19.70K
2026-07-10	IDR 1,025.00	0.00%	IDR 1,030.00	IDR 1,030.00	IDR 1,025.00	400
2026-07-09	IDR 1,025.00	0.00%	IDR 1,025.00	IDR 1,025.00	IDR 1,025.00	100
2026-07-08	IDR 1,025.00	-3.76%	IDR 1,065.00	IDR 1,065.00	IDR 1,025.00	200
2026-07-07	IDR 1,065.00	-0.47%	IDR 1,020.00	IDR 1,065.00	IDR 1,020.00	200
2026-07-06	IDR 1,070.00	-0.93%	IDR 1,080.00	IDR 1,080.00	IDR 1,005.00	800
2026-07-03	IDR 1,080.00	+7.46%	IDR 1,080.00	IDR 1,200.00	IDR 1,080.00	700
2026-07-02	IDR 1,005.00	0.00%	IDR 995.00	IDR 1,005.00	IDR 995.00	1.70K
2026-07-01	IDR 1,005.00	-0.99%	IDR 1,005.00	IDR 1,005.00	IDR 1,000.00	900
2026-06-30	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,015.00	IDR 1,015.00	0
2026-06-29	IDR 1,015.00	-4.25%	IDR 1,035.00	IDR 1,035.00	IDR 1,000.00	2.30K
2026-06-26	IDR 1,060.00	+2.42%	IDR 1,035.00	IDR 1,070.00	IDR 1,035.00	7.00K
2026-06-25	IDR 1,035.00	0.00%	IDR 915.00	IDR 1,035.00	IDR 915.00	2.70K
2026-06-24	IDR 1,035.00	-2.36%	IDR 1,060.00	IDR 1,060.00	IDR 1,035.00	300
2026-06-23	IDR 1,060.00	+2.42%	IDR 1,035.00	IDR 1,100.00	IDR 1,035.00	10.80K
2026-06-22	IDR 1,035.00	-0.48%	IDR 1,035.00	IDR 1,035.00	IDR 1,035.00	100
2026-06-19	IDR 1,040.00	-0.48%	IDR 1,045.00	IDR 1,045.00	IDR 900.00	1.20K
2026-06-18	IDR 1,045.00	+1.95%	IDR 1,025.00	IDR 1,045.00	IDR 970.00	2.30K
2026-06-17	IDR 1,025.00	0.00%	IDR 1,025.00	IDR 1,025.00	IDR 1,020.00	4.60K
2026-06-15	IDR 1,025.00	-4.65%	IDR 1,075.00	IDR 1,100.00	IDR 1,025.00	6.10K
2026-06-12	IDR 1,075.00	+8.04%	IDR 995.00	IDR 1,080.00	IDR 995.00	3.10K
2026-06-11	IDR 995.00	-1.49%	IDR 1,010.00	IDR 1,010.00	IDR 910.00	1.40K
2026-06-10	IDR 1,010.00	+5.76%	IDR 945.00	IDR 1,035.00	IDR 830.00	10.30K
2026-06-09	IDR 955.00	+10.40%	IDR 870.00	IDR 1,000.00	IDR 770.00	15.00K
2026-06-08	IDR 865.00	-13.07%	IDR 985.00	IDR 985.00	IDR 850.00	14.40K
2026-06-05	IDR 995.00	-14.59%	IDR 1,260.00	IDR 1,260.00	IDR 995.00	29.20K
2026-06-04	IDR 1,165.00	-14.65%	IDR 1,370.00	IDR 1,375.00	IDR 1,165.00	58.90K
2026-06-03	IDR 1,365.00	+24.09%	IDR 1,185.00	IDR 1,375.00	IDR 935.00	159.40K
2026-06-02	IDR 1,100.00	+5.77%	IDR 1,095.00	IDR 1,300.00	IDR 890.00	190.90K
2026-05-29	IDR 1,040.00	+24.55%	IDR 1,040.00	IDR 1,040.00	IDR 870.00	211.10K
2026-05-28	IDR 835.00	0.00%	IDR 835.00	IDR 835.00	IDR 835.00	0
2026-05-27	IDR 835.00	0.00%	IDR 835.00	IDR 835.00	IDR 835.00	0
2026-05-26	IDR 835.00	+9.87%	IDR 760.00	IDR 835.00	IDR 760.00	2.90K