Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 162.00 | 167.00 | 141.00 | 153.00 | 153.00 | 121,700 |
| 2023-10-30 | 167.00 | 170.00 | 160.00 | 165.00 | 165.00 | 80,200 |
| 2023-10-27 | 161.00 | 174.00 | 153.00 | 167.00 | 167.00 | 330,000 |
| 2023-10-26 | 153.00 | 165.00 | 153.00 | 159.00 | 159.00 | 30,900 |
| 2023-10-25 | 153.00 | 156.00 | 146.00 | 156.00 | 156.00 | 267,600 |
| 2023-10-24 | 175.00 | 175.00 | 150.00 | 151.00 | 151.00 | 341,100 |
| 2023-10-23 | 178.00 | 178.00 | 162.00 | 165.00 | 165.00 | 375,300 |
| 2023-10-20 | 181.00 | 189.00 | 175.00 | 178.00 | 178.00 | 783,600 |
| 2023-10-19 | 183.00 | 192.00 | 172.00 | 181.00 | 181.00 | 718,000 |
| 2023-10-18 | 179.00 | 197.00 | 170.00 | 183.00 | 183.00 | 1,749,100 |
| 2023-10-17 | 175.00 | 178.00 | 159.00 | 174.00 | 174.00 | 1,487,900 |
| 2023-10-16 | 157.00 | 200.00 | 157.00 | 172.00 | 172.00 | 8,979,000 |
| 2023-10-13 | 124.00 | 161.00 | 124.00 | 157.00 | 157.00 | 3,039,500 |
| 2023-10-12 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | 26,100 |
| 2023-10-11 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 26,000 |
| 2023-10-10 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 66,300 |
| 2023-10-09 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | 137,200 |
| 2023-10-06 | 121.00 | 125.00 | 120.00 | 125.00 | 125.00 | 55,900 |
| 2023-10-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,900 |
| 2023-10-04 | 124.00 | 126.00 | 120.00 | 126.00 | 126.00 | 20,400 |
| 2023-10-03 | 125.00 | 126.00 | 121.00 | 125.00 | 125.00 | 27,500 |
| 2023-10-02 | 124.00 | 126.00 | 120.00 | 126.00 | 126.00 | 506,200 |
| 2023-09-29 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | 91,300 |
| 2023-09-27 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 11,200 |
| 2023-09-26 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2,000 |
| 2023-09-25 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 24,000 |
| 2023-09-22 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 19,500 |
| 2023-09-21 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 4,400 |
| 2023-09-20 | 127.00 | 131.00 | 121.00 | 130.00 | 130.00 | 266,600 |
| 2023-09-19 | 127.00 | 131.00 | 127.00 | 131.00 | 131.00 | 54,000 |
| 2023-09-18 | 129.00 | 132.00 | 116.00 | 130.00 | 130.00 | 334,200 |
| 2023-09-15 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 4,100 |
| 2023-09-14 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 9,600 |
| 2023-09-13 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 61,900 |
| 2023-09-12 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1,400 |
| 2023-09-11 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 5,700 |
| 2023-09-08 | 130.00 | 131.00 | 125.00 | 131.00 | 131.00 | 723,200 |
| 2023-09-07 | 131.00 | 132.00 | 124.00 | 130.00 | 130.00 | 73,700 |
| 2023-09-06 | 127.00 | 132.00 | 125.00 | 130.00 | 130.00 | 1,453,200 |
| 2023-09-05 | 129.00 | 129.00 | 121.00 | 124.00 | 124.00 | 57,700 |
| 2023-09-04 | 122.00 | 128.00 | 119.00 | 124.00 | 124.00 | 10,700 |
| 2023-09-01 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | 33,700 |
| 2023-08-31 | 128.00 | 130.00 | 118.00 | 122.00 | 122.00 | 347,900 |
| 2023-08-30 | 119.00 | 129.00 | 117.00 | 126.00 | 126.00 | 943,200 |
| 2023-08-29 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | 250,500 |
| 2023-08-28 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 77,600 |
| 2023-08-25 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 230,600 |
| 2023-08-24 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 138,500 |
| 2023-08-23 | 119.00 | 119.00 | 110.00 | 115.00 | 115.00 | 406,400 |
| 2023-08-22 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | 98,100 |
| 2023-08-21 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 33,900 |
| 2023-08-18 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2,900 |
| 2023-08-16 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 42,700 |
| 2023-08-15 | 116.00 | 122.00 | 114.00 | 121.00 | 121.00 | 43,600 |
| 2023-08-14 | 117.00 | 119.00 | 114.00 | 116.00 | 116.00 | 268,300 |
| 2023-08-11 | 118.00 | 127.00 | 116.00 | 119.00 | 119.00 | 6,800 |
| 2023-08-10 | 119.00 | 122.00 | 116.00 | 118.00 | 118.00 | 37,900 |
| 2023-08-09 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 32,400 |
| 2023-08-08 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 21,100 |
| 2023-08-07 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 33,600 |
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.