Jakarta - Delayed Quote IDR
PT Indonesia Prima Property Tbk (OMRE.JK)
At close: October 22 at 10:55 AM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2023 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 21,000 |
| Dec 8, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Dec 7, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Dec 6, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Dec 5, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Dec 4, 2023 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1,100 |
| Dec 1, 2023 | 515.00 | 535.00 | 515.00 | 525.00 | 525.00 | 2,400 |
| Nov 30, 2023 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 1,300 |
| Nov 29, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Nov 28, 2023 | 540.00 | 540.00 | 515.00 | 535.00 | 535.00 | 4,700 |
| Nov 27, 2023 | 520.00 | 545.00 | 520.00 | 545.00 | 545.00 | 700 |
| Nov 24, 2023 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 1,100 |
| Nov 23, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 200 |
| Nov 22, 2023 | 550.00 | 550.00 | 515.00 | 535.00 | 535.00 | 9,300 |
| Nov 21, 2023 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2,600 |
| Nov 20, 2023 | 535.00 | 535.00 | 450.00 | 505.00 | 505.00 | 1,300 |
| Nov 17, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Nov 16, 2023 | 520.00 | 540.00 | 505.00 | 535.00 | 535.00 | 44,900 |
| Nov 15, 2023 | 505.00 | 560.00 | 505.00 | 540.00 | 540.00 | 4,700 |
| Nov 14, 2023 | 550.00 | 570.00 | 510.00 | 545.00 | 545.00 | 8,100 |
| Nov 13, 2023 | 575.00 | 605.00 | 490.00 | 510.00 | 510.00 | 2,900 |
| Nov 10, 2023 | 515.00 | 560.00 | 515.00 | 550.00 | 550.00 | 3,600 |
| Nov 9, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| Nov 8, 2023 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | 200 |
| Nov 7, 2023 | 535.00 | 545.00 | 515.00 | 545.00 | 545.00 | 3,600 |
| Nov 6, 2023 | 540.00 | 550.00 | 500.00 | 550.00 | 550.00 | 12,700 |
| Nov 3, 2023 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 300 |
| Nov 2, 2023 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 13,800 |
| Nov 1, 2023 | 550.00 | 550.00 | 510.00 | 510.00 | 510.00 | 3,600 |
| Oct 31, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Oct 30, 2023 | 515.00 | 550.00 | 515.00 | 520.00 | 520.00 | 3,200 |
Related Tickers
ROCK.JK PT Rockfields Properti Indonesia Tbk.
278.00
0.00%
BKDP.JK PT Bukit Darmo Property Tbk
48.00
-4.00%
LAND.JK PT Trimitra Propertindo Tbk
18.00
0.00%
SUPR.JK PT Solusi Tunas Pratama Tbk
43,875.00
0.00%
NIRO.JK PT City Retail Developments Tbk
135.00
-0.74%
PUDP.JK PT Pudjiadi Prestige Tbk
218.00
-1.80%
INPP.JK PT Indonesian Paradise Property Tbk
1,030.00
+3.52%
DART.JK PT Duta Anggada Realty Tbk.
170.00
+0.59%
DADA.JK PT Diamond Citra Propertindo Tbk
8.00
0.00%
RDTX.JK PT Roda Vivatex Tbk
15,075.00
+2.55%