Stock listing
IDX:OMRE PT Indonesia Prima Property Tbk Saham
Follow PT Indonesia Prima Property Tbk into a list and get an email when it puts out news.
Share price · IDX:OMRE
935.00 IDR -15.00 (-1.6%)
Close on Nov 2, 2026
- Day range
- 885.00 – 990.00 IDRNov 2, 2026
- Volume
- 5,600 sharesNov 2, 2026
- Market cap
- 2.75T IDRAt the close on Nov 2, 2026 · price × 2.95B shares outstanding
- 52-week range
- 410.00 – 1,375.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 16.03M IDRMedian day 7,150 shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:OMRE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 935.00 | -15.00 | -1.6% | 950.00 | 990.00 | 885.00 | 5,600 | |
| 950.00 | +30.00 | +3.3% | 970.00 | 970.00 | 860.00 | 800 | |
| 920.00 | +25.00 | +2.8% | 940.00 | 940.00 | 835.00 | 9,100 | |
| 895.00 | +10.00 | +1.1% | 835.00 | 910.00 | 835.00 | 1,900 | |
| 885.00 | +10.00 | +1.1% | 875.00 | 1,070.00 | 850.00 | 6,800 | |
| 875.00 | +30.00 | +3.6% | 915.00 | 1,020.00 | 820.00 | 15,100 | |
| 845.00 | -15.00 | -1.7% | 900.00 | 960.00 | 845.00 | 3,400 | |
| 860.00 | +15.00 | +1.8% | 800.00 | 945.00 | 800.00 | 2,200 | |
| 845.00 | -20.00 | -2.3% | 820.00 | 975.00 | 820.00 | 3,200 | |
| 865.00 | +55.00 | +6.8% | 820.00 | 910.00 | 770.00 | 7,600 | |
| 810.00 | -40.00 | -4.7% | 800.00 | 915.00 | 795.00 | 27,700 | |
| 850.00 | -60.00 | -6.6% | 885.00 | 950.00 | 775.00 | 19,600 | |
| 910.00 | -45.00 | -4.7% | 960.00 | 970.00 | 910.00 | 2,200 | |
| 955.00 | +10.00 | +1.1% | 875.00 | 1,015.00 | 875.00 | 1,900 | |
| 945.00 | 0.00 | 0.0% | 945.00 | 945.00 | 945.00 | 0 | |
| 945.00 | -25.00 | -2.6% | 995.00 | 995.00 | 945.00 | 2,400 | |
| 970.00 | 0.00 | 0.0% | 920.00 | 970.00 | 920.00 | 2,700 | |
| 970.00 | 0.00 | 0.0% | 1,020.00 | 1,020.00 | 970.00 | 2,500 | |
| 970.00 | -5.00 | -0.5% | 1,025.00 | 1,025.00 | 950.00 | 1,000 | |
| 975.00 | +5.00 | +0.5% | 965.00 | 1,050.00 | 965.00 | 5,300 | |
| 970.00 | -20.00 | -2.0% | 990.00 | 990.00 | 950.00 | 800 | |
| 990.00 | +75.00 | +8.2% | 990.00 | 1,020.00 | 945.00 | 10,900 | |
| 915.00 | +5.00 | +0.5% | 870.00 | 1,010.00 | 870.00 | 14,600 | |
| 910.00 | +5.00 | +0.6% | 860.00 | 1,070.00 | 860.00 | 9,700 | |
| 905.00 | 0.00 | 0.0% | 970.00 | 970.00 | 905.00 | 800 | |
| 905.00 | -45.00 | -4.7% | 975.00 | 985.00 | 810.00 | 5,500 | |
| 950.00 | -15.00 | -1.6% | 1,010.00 | 1,010.00 | 945.00 | 4,900 | |
| 965.00 | -15.00 | -1.5% | 995.00 | 1,065.00 | 960.00 | 5,700 | |
| 980.00 | -5.00 | -0.5% | 975.00 | 1,100.00 | 940.00 | 14,800 | |
| 985.00 | +35.00 | +3.7% | 945.00 | 1,055.00 | 945.00 | 11,000 | |
| 950.00 | +30.00 | +3.3% | 945.00 | 1,080.00 | 920.00 | 60,800 | |
| 920.00 | 0.00 | 0.0% | 925.00 | 1,150.00 | 910.00 | 213,600 | |
| 920.00 | -40.00 | -4.2% | 920.00 | 1,170.00 | 920.00 | 39,900 | |
| 960.00 | 0.00 | 0.0% | 910.00 | 990.00 | 910.00 | 14,100 | |
| 960.00 | +20.00 | +2.1% | 940.00 | 985.00 | 900.00 | 3,100 | |
| 940.00 | +5.00 | +0.5% | 935.00 | 970.00 | 860.00 | 6,800 | |
| 935.00 | -35.00 | -3.6% | 955.00 | 985.00 | 865.00 | 7,500 | |
| 970.00 | -65.00 | -6.3% | 1,050.00 | 1,050.00 | 965.00 | 11,500 | |
| 1,035.00 | -10.00 | -1.0% | 1,050.00 | 1,100.00 | 995.00 | 143,000 | |
| 1,045.00 | +45.00 | +4.5% | 1,005.00 | 1,095.00 | 980.00 | 42,000 | |
| 1,000.00 | +25.00 | +2.6% | 995.00 | 1,095.00 | 990.00 | 23,400 | |
| 975.00 | +5.00 | +0.5% | 970.00 | 980.00 | 970.00 | 6,600 | |
| 970.00 | +20.00 | +2.1% | 1,020.00 | 1,020.00 | 915.00 | 15,000 | |
| 950.00 | -15.00 | -1.6% | 965.00 | 970.00 | 950.00 | 13,000 | |
| 965.00 | +20.00 | +2.1% | 945.00 | 965.00 | 940.00 | 11,000 | |
| 945.00 | -10.00 | -1.0% | 950.00 | 980.00 | 940.00 | 9,000 | |
| 955.00 | -15.00 | -1.5% | 985.00 | 985.00 | 945.00 | 1,000 | |
| 970.00 | +25.00 | +2.6% | 940.00 | 1,000.00 | 940.00 | 13,800 | |
| 945.00 | -25.00 | -2.6% | 930.00 | 950.00 | 920.00 | 27,600 | |
| 970.00 | 0.00 | 0.0% | 970.00 | 970.00 | 970.00 | 0 | |
| 970.00 | -10.00 | -1.0% | 980.00 | 980.00 | 900.00 | 25,200 | |
| 980.00 | +5.00 | +0.5% | 980.00 | 980.00 | 980.00 | 200 | |
| 975.00 | -15.00 | -1.5% | 950.00 | 1,000.00 | 950.00 | 5,900 | |
| 990.00 | +20.00 | +2.1% | 935.00 | 1,000.00 | 935.00 | 13,200 | |
| 970.00 | -30.00 | -3.0% | 995.00 | 1,015.00 | 930.00 | 3,300 | |
| 1,000.00 | 0.00 | 0.0% | 1,000.00 | 1,000.00 | 1,000.00 | 0 | |
| 1,000.00 | +15.00 | +1.5% | 905.00 | 1,010.00 | 905.00 | 15,600 | |
| 985.00 | +5.00 | +0.5% | 965.00 | 1,000.00 | 945.00 | 5,200 | |
| 980.00 | -20.00 | -2.0% | 965.00 | 1,020.00 | 965.00 | 2,400 | |
| 1,000.00 | -15.00 | -1.5% | 1,015.00 | 1,015.00 | 955.00 | 5,800 | |
| 1,015.00 | +45.00 | +4.6% | 975.00 | 1,025.00 | 975.00 | 9,400 | |
| 970.00 | 0.00 | 0.0% | 970.00 | 1,015.00 | 970.00 | 1,200 | |
| 970.00 | -20.00 | -2.0% | 990.00 | 1,020.00 | 955.00 | 27,600 | |
| 990.00 | +30.00 | +3.1% | 990.00 | 1,000.00 | 950.00 | 28,500 | |
| 960.00 | -80.00 | -7.7% | 1,095.00 | 1,150.00 | 920.00 | 65,600 | |
| 1,040.00 | -50.00 | -4.6% | 1,055.00 | 1,095.00 | 1,035.00 | 31,500 |
- Ticker
- IDX:OMRE
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 970.00 (0.0%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 14, 2026
Closed 995.00 (+0.5%) on Jul 15, 2026
Infomation of Changes in Company's Board
Jun 24, 2026
Closed 1,035.00 (-2.4%) on Jun 24, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 24, 2026
Closed 1,035.00 (-2.4%) on Jun 24, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Jun 18, 2026
Closed 1,040.00 (-0.5%) on Jun 19, 2026
Lost Stock
Jun 12, 2026
Closed 1,025.00 (-4.7%) on Jun 15, 2026
Explanation on Request for Explanation of the Exchange
Jun 3, 2026
Closed 1,365.00 (+24.1%) on Jun 3, 2026
Advertisement Submission
May 28, 2026
Closed 1,040.00 (+24.6%) on May 29, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 12, 2026
Closed 855.00 (0.0%) on May 13, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 855.00 (-10.0%) on Apr 30, 2026
PT Indonesia Prima Property Tbk on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indonesia Prima Property Tbk.