What is the all time high of OMRE?

PT Indonesia Prima Property Tbk (OMRE) closed at its highest ever adjusted price, IDR 1,419, on Jan 19, 2018. Its lowest close was IDR 48.55 on May 2, 2003.

How much has OMRE returned over the last 10 years?

+303.9% in price terms from the close ten years before Sep 29, 2026, which is +15.0% a year compounded. Over one year the return is +104.8%; over five years +39.3%.

What was the worst drawdown in OMRE history?

-93.5% from the Apr 5, 2002 peak to the May 2, 2003 trough on adjusted closes; the previous peak was regained on Jan 2, 2018.

How far back does OMRE historical data go?

The daily series starts on Apr 5, 2002 and runs to Sep 29, 2026: 6,069 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are OMRE historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get OMRE historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 5, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for OMRE?

Among complete calendar years, 2006 was the best at +366.7% and 2020 the worst at -66.9%, measured close to close.

IDX · OMRE · stock

PT Indonesia Prima Property Tbk (OMRE) stock price history

Every IDX trading session of PT Indonesia Prima Property Tbk from Apr 5, 2002 to Sep 29, 2026: 6,069 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get OMRE data, free key Year by year table

OMRE adjusted close, 2002 to 2026

OMREPT Indonesia Prima Property Tbk

IDR 905.00+104.8% over one year

IDR 1,419
All time high, 2018: IDR 1,375
52 week high, IDR 410.00 low: 6,069
Daily sessions since 2002

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

OMRE key facts

PT Indonesia Prima Property Tbk (OMRE) closed at IDR 905.00 on Sep 29, 2026 on IDX.
OMRE's all time high close is IDR 1,419, set on Jan 19, 2018; its all time low close is IDR 48.55 on May 2, 2003.
OMRE's 52 week range is IDR 410.00 to IDR 1,375.
OMRE returned +104.8% over the year to Sep 29, 2026 and +39.3% over five years.
Over ten years OMRE returned +304%, +15.0% a year compounded.
OMRE's deepest drawdown was -93.5% from Apr 5, 2002 to May 2, 2003.
DataCedar holds 6,069 daily sessions of OMRE history from Apr 5, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

OMRE price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

OMRE returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-5.2%
3 months	-10.8%
6 months	+43.7%
Year to date	+120.7%
1 year	+104.8%
3 years	+63.1%
5 years	+39.3%
10 years	+303.9%
Since Apr 5, 2002	+21.2%
Compound annual growth, 24.5 years	+0.8%

OMRE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,419 on Jan 19, 2018
All time low close: IDR 48.55 on May 2, 2003
52 week high: IDR 1,375 on Jun 3, 2026
52 week low: IDR 410.00 on Dec 17, 2025
Deepest drawdown: -93.5% from Apr 5, 2002 to May 2, 2003, recovered Jan 2, 2018
Best single session: +75.4% on Aug 30, 2012
Worst single session: -43.0% on Aug 29, 2012
Volatility, 1 year annualised: 91.0%
Sessions closing higher, 1 year: 32%
Best calendar year: 2006, +367%
Worst calendar year: 2020, -67%

OMRE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Apr 5, 2002; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 410.00	IDR 1,375	IDR 410.00	IDR 905.00	+120.7%	3.7M	180
2025	IDR 412.00	IDR 535.00	IDR 396.00	IDR 410.00	-0.5%	272.9K	236
2024	IDR 498.00	IDR 545.00	IDR 398.00	IDR 412.00	-17.3%	236.5K	237
2023	IDR 755.00	IDR 1,155	IDR 450.00	IDR 498.00	-38.5%	7.5M	239
2022	IDR 631.09	IDR 1,367	IDR 356.99	IDR 810.00	+28.4%	5.9M	246
2021	IDR 241.98	IDR 1,244	IDR 228.54	IDR 631.09	+160.8%	3.9M	247
2020	IDR 731.91	IDR 862.61	IDR 219.57	IDR 241.98	-66.9%	53.4K	242
2019	IDR 1,337	IDR 1,363	IDR 410.77	IDR 731.91	-45.3%	154.6K	258
2018	IDR 657.23	IDR 1,419	IDR 657.23	IDR 1,337	+103.4%	53.4K	261
2017	IDR 161.32	IDR 657.23	IDR 121.74	IDR 657.23	+307.4%	35.3K	254
2016	IDR 224.05	IDR 224.05	IDR 119.50	IDR 161.32	-28.0%	15.3K	246
2015	IDR 253.93	IDR 253.93	IDR 224.05	IDR 224.05	-11.8%	129.9K	245
2014	IDR 253.93	IDR 253.93	IDR 253.93	IDR 253.93	0.0%	235.7K	244
2013	IDR 250.19	IDR 253.93	IDR 250.19	IDR 253.93	+1.5%	29M	244
2012	IDR 197.91	IDR 253.93	IDR 142.65	IDR 250.19	+26.4%	1.4M	246
2011	IDR 126.96	IDR 253.93	IDR 104.56	IDR 197.91	+55.9%	3.5M	247
2010	IDR 298.74	IDR 298.74	IDR 119.50	IDR 126.96	-57.5%	1.6M	245
2009	IDR 354.75	IDR 354.75	IDR 250.19	IDR 298.74	-15.8%	10.1K	244
2008	IDR 354.75	IDR 492.92	IDR 235.26	IDR 354.75	0.0%	22.2K	239
2007	IDR 261.40	IDR 612.42	IDR 194.18	IDR 354.75	+35.7%	273.2K	247
2006	IDR 56.01	IDR 261.40	IDR 56.01	IDR 261.40	+366.7%	262.5K	259
2005	IDR 82.15	IDR 89.62	IDR 41.08	IDR 56.01	-31.8%	453.2K	247
2004	IDR 70.95	IDR 82.15	IDR 63.48	IDR 82.15	+15.8%	102.4K	262
2003	IDR 67.22	IDR 85.89	IDR 44.81	IDR 70.95	+5.6%	136.6K	261
2002	IDR 746.85	IDR 746.85	IDR 67.22	IDR 67.22	n/a	70.3K	193

OMRE monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 905.00	-4.2%
August 2026	IDR 945.00	-13.3%
July 2026	IDR 1,090	+7.4%
June 2026	IDR 1,015	-2.4%
May 2026	IDR 1,040	+21.6%
April 2026	IDR 855.00	+13.2%
March 2026	IDR 755.00	-24.1%
February 2026	IDR 995.00	+44.2%
January 2026	IDR 690.00	+68.3%
December 2025	IDR 410.00	-5.5%
November 2025	IDR 434.00	-8.1%
October 2025	IDR 472.00	+6.8%

About the OMRE data

Daily bars. 6,069 sessions from Apr 5, 2002 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/OMRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

OILS PT Indo Oil Perkasa Tbk
OKAS PT Ancora Indonesia Resources Tbk
OLIV PT Atlas Nexus Group Tbk
OMED PT Jayamas Medica Industri Tbk
OPMS PT Optima Prima Metal Sinergi Tbk
PACK PT Abadi Nusantara Hijau Investama Tbk
PADA PT Personel Alih Daya Tbk
PADI PT Minna Padi Investama Sekuritas Tbk

Browse IDX

Historical data guides

Common questions

OMRE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market