Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 140.00 | 145.00 | 138.00 | 143.00 | 143.00 | 250,000 |
| 2024-01-25 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 85,300 |
| 2024-01-24 | 145.00 | 147.00 | 141.00 | 141.00 | 141.00 | 304,700 |
| 2024-01-23 | 147.00 | 148.00 | 142.00 | 148.00 | 148.00 | 13,100 |
| 2024-01-22 | 144.00 | 148.00 | 142.00 | 148.00 | 148.00 | 2,500 |
| 2024-01-19 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | 8,300 |
| 2024-01-18 | 145.00 | 148.00 | 140.00 | 144.00 | 144.00 | 253,400 |
| 2024-01-17 | 145.00 | 149.00 | 142.00 | 146.00 | 146.00 | 38,200 |
| 2024-01-16 | 146.00 | 148.00 | 143.00 | 148.00 | 148.00 | 131,700 |
| 2024-01-15 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 3,000 |
| 2024-01-12 | 147.00 | 149.00 | 145.00 | 149.00 | 149.00 | 222,500 |
| 2024-01-11 | 149.00 | 151.00 | 146.00 | 148.00 | 148.00 | 127,600 |
| 2024-01-10 | 147.00 | 152.00 | 147.00 | 151.00 | 151.00 | 98,800 |
| 2024-01-09 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | 68,800 |
| 2024-01-08 | 147.00 | 154.00 | 146.00 | 152.00 | 152.00 | 10,200 |
| 2024-01-05 | 150.00 | 152.00 | 147.00 | 152.00 | 152.00 | 88,800 |
| 2024-01-04 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 182,100 |
| 2024-01-03 | 148.00 | 152.00 | 145.00 | 147.00 | 147.00 | 168,100 |
| 2024-01-02 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 4,800 |
| 2023-12-29 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | 26,600 |
| 2023-12-28 | 152.00 | 155.00 | 147.00 | 147.00 | 147.00 | 189,300 |
| 2023-12-27 | 147.00 | 157.00 | 147.00 | 155.00 | 155.00 | 345,400 |
| 2023-12-22 | 145.00 | 151.00 | 145.00 | 149.00 | 149.00 | 177,000 |
| 2023-12-21 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | 205,900 |
| 2023-12-20 | 143.00 | 149.00 | 143.00 | 147.00 | 147.00 | 154,800 |
| 2023-12-19 | 144.00 | 150.00 | 143.00 | 146.00 | 146.00 | 124,300 |
| 2023-12-18 | 145.00 | 148.00 | 143.00 | 145.00 | 145.00 | 89,500 |
| 2023-12-15 | 139.00 | 146.00 | 139.00 | 146.00 | 146.00 | 117,700 |
| 2023-12-14 | 141.00 | 150.00 | 139.00 | 146.00 | 146.00 | 100,200 |
| 2023-12-13 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | 134,000 |
| 2023-12-12 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 348,600 |
| 2023-12-11 | 139.00 | 144.00 | 139.00 | 142.00 | 142.00 | 120,000 |
| 2023-12-08 | 146.00 | 147.00 | 139.00 | 143.00 | 143.00 | 366,400 |
| 2023-12-07 | 153.00 | 154.00 | 141.00 | 146.00 | 146.00 | 919,300 |
| 2023-12-06 | 155.00 | 157.00 | 150.00 | 154.00 | 154.00 | 185,900 |
| 2023-12-05 | 157.00 | 158.00 | 150.00 | 152.00 | 152.00 | 257,300 |
| 2023-12-04 | 154.00 | 165.00 | 154.00 | 156.00 | 156.00 | 468,300 |
| 2023-12-01 | 157.00 | 161.00 | 153.00 | 154.00 | 154.00 | 618,700 |
| 2023-11-30 | 157.00 | 170.00 | 155.00 | 157.00 | 157.00 | 965,000 |
| 2023-11-29 | 165.00 | 166.00 | 156.00 | 157.00 | 157.00 | 813,600 |
| 2023-11-28 | 154.00 | 179.00 | 152.00 | 165.00 | 165.00 | 7,094,200 |
| 2023-11-27 | 156.00 | 160.00 | 150.00 | 153.00 | 153.00 | 1,620,100 |
| 2023-11-24 | 195.00 | 224.00 | 150.00 | 156.00 | 156.00 | 18,354,900 |
| 2023-11-23 | 133.00 | 180.00 | 131.00 | 180.00 | 180.00 | 5,949,200 |
| 2023-11-22 | 135.00 | 143.00 | 132.00 | 134.00 | 134.00 | 189,700 |
| 2023-11-21 | 135.00 | 144.00 | 131.00 | 138.00 | 138.00 | 266,200 |
| 2023-11-20 | 128.00 | 149.00 | 127.00 | 135.00 | 135.00 | 930,500 |
| 2023-11-17 | 123.00 | 131.00 | 123.00 | 131.00 | 131.00 | 43,100 |
| 2023-11-16 | 129.00 | 143.00 | 123.00 | 124.00 | 124.00 | 179,600 |
| 2023-11-15 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | 561,100 |
| 2023-11-14 | 136.00 | 150.00 | 130.00 | 130.00 | 130.00 | 136,500 |
| 2023-11-13 | 131.00 | 139.00 | 129.00 | 131.00 | 131.00 | 46,800 |
| 2023-11-10 | 134.00 | 145.00 | 130.00 | 138.00 | 138.00 | 175,000 |
| 2023-11-09 | 135.00 | 135.00 | 124.00 | 134.00 | 134.00 | 454,200 |
| 2023-11-08 | 142.00 | 156.00 | 130.00 | 131.00 | 131.00 | 267,000 |
| 2023-11-07 | 150.00 | 150.00 | 141.00 | 142.00 | 142.00 | 97,000 |
| 2023-11-06 | 151.00 | 158.00 | 144.00 | 145.00 | 145.00 | 99,900 |
| 2023-11-03 | 155.00 | 158.00 | 148.00 | 149.00 | 149.00 | 264,800 |
| 2023-11-02 | 155.00 | 165.00 | 155.00 | 158.00 | 158.00 | 79,300 |
| 2023-11-01 | 153.00 | 160.00 | 148.00 | 153.00 | 153.00 | 251,600 |
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.