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
865.00 IDR +55.00 (+6.8%)
Close on Oct 20, 2026
- Day range
- 770.00 – 910.00 IDROct 20, 2026
- Volume
- 7,600 sharesOct 20, 2026
- Market cap
- 2.55T IDRAt the close on Oct 20, 2026 · price × 2.95B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:OMRE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | |
| 1,090.00 | +10.00 | +0.9% | 1,060.00 | 1,100.00 | 1,055.00 | 2,400 | |
| 1,080.00 | +85.00 | +8.5% | 1,100.00 | 1,150.00 | 1,060.00 | 41,700 | |
| 995.00 | -5.00 | -0.5% | 1,000.00 | 1,040.00 | 995.00 | 10,800 | |
| 1,000.00 | -20.00 | -2.0% | 1,050.00 | 1,050.00 | 995.00 | 8,500 | |
| 1,020.00 | -110.00 | -9.7% | 1,105.00 | 1,105.00 | 1,020.00 | 27,600 | |
| 1,130.00 | +20.00 | +1.8% | 1,140.00 | 1,145.00 | 1,015.00 | 27,000 | |
| 1,110.00 | +25.00 | +2.3% | 1,085.00 | 1,250.00 | 1,000.00 | 73,200 | |
| 1,085.00 | -75.00 | -6.5% | 1,205.00 | 1,250.00 | 1,070.00 | 39,400 | |
| 1,160.00 | -145.00 | -11.1% | 1,300.00 | 1,300.00 | 1,120.00 | 275,000 | |
| 1,305.00 | +225.00 | +20.8% | 1,350.00 | 1,350.00 | 1,245.00 | 419,700 |
- 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
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.