Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 130.00 | 140.00 | 127.00 | 131.00 | 131.00 | 1,486,800 |
| 2024-08-07 | 125.00 | 134.00 | 125.00 | 130.00 | 130.00 | 767,000 |
| 2024-08-06 | 131.00 | 137.00 | 125.00 | 130.00 | 130.00 | 1,293,300 |
| 2024-08-05 | 140.00 | 142.00 | 124.00 | 131.00 | 131.00 | 3,051,000 |
| 2024-08-02 | 170.00 | 210.00 | 135.00 | 135.00 | 135.00 | 28,203,900 |
| 2024-08-01 | 119.00 | 157.00 | 119.00 | 157.00 | 157.00 | 7,327,900 |
| 2024-07-31 | 118.00 | 126.00 | 117.00 | 117.00 | 117.00 | 110,900 |
| 2024-07-30 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 2,400 |
| 2024-07-29 | 118.00 | 122.00 | 117.00 | 122.00 | 122.00 | 14,000 |
| 2024-07-26 | 125.00 | 125.00 | 117.00 | 122.00 | 122.00 | 70,400 |
| 2024-07-25 | 122.00 | 122.00 | 117.00 | 122.00 | 122.00 | 17,500 |
| 2024-07-24 | 121.00 | 122.00 | 118.00 | 122.00 | 122.00 | 102,800 |
| 2024-07-23 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 200 |
| 2024-07-22 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 17,700 |
| 2024-07-19 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3,100 |
| 2024-07-18 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 39,100 |
| 2024-07-17 | 122.00 | 126.00 | 120.00 | 123.00 | 123.00 | 319,300 |
| 2024-07-16 | 123.00 | 127.00 | 123.00 | 123.00 | 123.00 | 12,700 |
| 2024-07-15 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 126,900 |
| 2024-07-12 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1,900 |
| 2024-07-11 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 7,200 |
| 2024-07-10 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 4,700 |
| 2024-07-09 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 8,000 |
| 2024-07-08 | 128.00 | 130.00 | 120.00 | 127.00 | 127.00 | 131,100 |
| 2024-07-05 | 120.00 | 127.00 | 120.00 | 121.00 | 121.00 | 3,700 |
| 2024-07-04 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 2,700 |
| 2024-07-03 | 116.00 | 124.00 | 116.00 | 122.00 | 122.00 | 3,700 |
| 2024-07-02 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 14,300 |
| 2024-07-01 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 19,200 |
| 2024-06-28 | 127.00 | 127.00 | 117.00 | 121.00 | 121.00 | 4,100 |
| 2024-06-27 | 119.00 | 129.00 | 119.00 | 121.00 | 121.00 | 3,000 |
| 2024-06-26 | 124.00 | 126.00 | 117.00 | 120.00 | 120.00 | 25,900 |
| 2024-06-25 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 35,200 |
| 2024-06-24 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 31,200 |
| 2024-06-21 | 118.00 | 120.00 | 112.00 | 120.00 | 120.00 | 3,500 |
| 2024-06-20 | 118.00 | 123.00 | 114.00 | 123.00 | 123.00 | 10,000 |
| 2024-06-19 | 119.00 | 122.00 | 117.00 | 120.00 | 120.00 | 12,000 |
| 2024-06-14 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 15,400 |
| 2024-06-13 | 116.00 | 120.00 | 113.00 | 118.00 | 118.00 | 215,500 |
| 2024-06-12 | 116.00 | 117.00 | 111.00 | 117.00 | 117.00 | 670,000 |
| 2024-06-11 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 23,500 |
| 2024-06-10 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 7,200 |
| 2024-06-07 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 100 |
| 2024-06-06 | 119.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,300 |
| 2024-06-05 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 1,200 |
| 2024-06-04 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 800 |
| 2024-06-03 | 121.00 | 122.00 | 115.00 | 119.00 | 119.00 | 9,600 |
| 2024-05-31 | 113.00 | 121.00 | 113.00 | 114.00 | 114.00 | 98,600 |
| 2024-05-30 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | 2,100 |
| 2024-05-29 | 116.00 | 121.00 | 115.00 | 121.00 | 121.00 | 400 |
| 2024-05-28 | 115.00 | 123.00 | 114.00 | 121.00 | 121.00 | 18,900 |
| 2024-05-27 | 120.00 | 120.00 | 113.00 | 119.00 | 119.00 | 263,500 |
| 2024-05-22 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 100 |
| 2024-05-21 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2,600 |
| 2024-05-20 | 123.00 | 123.00 | 117.00 | 121.00 | 121.00 | 3,100 |
| 2024-05-17 | 125.00 | 125.00 | 118.00 | 123.00 | 123.00 | 1,200 |
| 2024-05-16 | 120.00 | 126.00 | 119.00 | 125.00 | 125.00 | 32,600 |
| 2024-05-15 | 122.00 | 126.00 | 118.00 | 118.00 | 118.00 | 139,500 |
| 2024-05-14 | 112.00 | 128.00 | 112.00 | 126.00 | 126.00 | 2,400 |
| 2024-05-13 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 85,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.