Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 85,600 |
| 2024-05-08 | 112.00 | 128.00 | 112.00 | 120.00 | 120.00 | 10,800 |
| 2024-05-07 | 122.00 | 129.00 | 116.00 | 117.00 | 117.00 | 37,300 |
| 2024-05-06 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 30,100 |
| 2024-05-03 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 200 |
| 2024-05-02 | 123.00 | 130.00 | 123.00 | 129.00 | 129.00 | 7,800 |
| 2024-04-30 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-04-29 | 130.00 | 130.00 | 115.00 | 129.00 | 129.00 | 4,900 |
| 2024-04-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-04-25 | 125.00 | 130.00 | 122.00 | 130.00 | 130.00 | 1,100 |
| 2024-04-24 | 135.00 | 139.00 | 124.00 | 130.00 | 130.00 | 17,100 |
| 2024-04-23 | 130.00 | 133.00 | 121.00 | 130.00 | 130.00 | 1,200 |
| 2024-04-22 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-04-19 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-04-18 | 133.00 | 133.00 | 124.00 | 133.00 | 133.00 | 29,500 |
| 2024-04-17 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 4,000 |
| 2024-04-16 | 134.00 | 139.00 | 130.00 | 134.00 | 134.00 | 15,500 |
| 2024-04-05 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 11,200 |
| 2024-04-04 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 56,000 |
| 2024-04-03 | 125.00 | 129.00 | 113.00 | 121.00 | 121.00 | 44,700 |
| 2024-04-02 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 13,800 |
| 2024-04-01 | 128.00 | 130.00 | 125.00 | 130.00 | 130.00 | 71,900 |
| 2024-03-28 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 25,300 |
| 2024-03-27 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 94,800 |
| 2024-03-26 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 4,300 |
| 2024-03-25 | 135.00 | 135.00 | 128.00 | 129.00 | 129.00 | 22,500 |
| 2024-03-22 | 132.00 | 139.00 | 131.00 | 135.00 | 135.00 | 38,000 |
| 2024-03-21 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 288,900 |
| 2024-03-20 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 54,400 |
| 2024-03-19 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 700 |
| 2024-03-18 | 133.00 | 133.00 | 123.00 | 131.00 | 131.00 | 27,900 |
| 2024-03-15 | 130.00 | 134.00 | 129.00 | 133.00 | 133.00 | 8,100 |
| 2024-03-14 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 160,800 |
| 2024-03-13 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 40,100 |
| 2024-03-08 | 124.00 | 140.00 | 124.00 | 128.00 | 128.00 | 20,800 |
| 2024-03-07 | 126.00 | 141.00 | 123.00 | 127.00 | 127.00 | 23,600 |
| 2024-03-06 | 123.00 | 130.00 | 123.00 | 130.00 | 130.00 | 13,100 |
| 2024-03-05 | 125.00 | 130.00 | 124.00 | 130.00 | 130.00 | 17,100 |
| 2024-03-04 | 128.00 | 133.00 | 122.00 | 128.00 | 128.00 | 66,900 |
| 2024-03-01 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 25,400 |
| 2024-02-29 | 133.00 | 133.00 | 128.00 | 132.00 | 132.00 | 110,600 |
| 2024-02-28 | 137.00 | 138.00 | 130.00 | 133.00 | 133.00 | 82,300 |
| 2024-02-27 | 136.00 | 138.00 | 130.00 | 136.00 | 136.00 | 149,800 |
| 2024-02-26 | 133.00 | 143.00 | 133.00 | 142.00 | 142.00 | 158,500 |
| 2024-02-23 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 2,800 |
| 2024-02-22 | 138.00 | 144.00 | 133.00 | 138.00 | 138.00 | 46,400 |
| 2024-02-21 | 134.00 | 139.00 | 134.00 | 137.00 | 137.00 | 151,400 |
| 2024-02-20 | 131.00 | 138.00 | 128.00 | 134.00 | 134.00 | 150,100 |
| 2024-02-19 | 129.00 | 159.00 | 125.00 | 135.00 | 135.00 | 505,600 |
| 2024-02-16 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 37,500 |
| 2024-02-15 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 5,800 |
| 2024-02-13 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 3,800 |
| 2024-02-12 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 1,500 |
| 2024-02-07 | 134.00 | 136.00 | 130.00 | 135.00 | 135.00 | 146,000 |
| 2024-02-06 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | 6,400 |
| 2024-02-05 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | 500 |
| 2024-02-02 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 70,600 |
| 2024-02-01 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 351,300 |
| 2024-01-31 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 78,800 |
| 2024-01-30 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 33,900 |
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.