Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 31,600 |
| 2023-08-03 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 21,300 |
| 2023-08-02 | 118.00 | 122.00 | 114.00 | 115.00 | 115.00 | 219,200 |
| 2023-08-01 | 119.00 | 122.00 | 114.00 | 118.00 | 118.00 | 988,800 |
| 2023-07-31 | 125.00 | 125.00 | 117.00 | 117.00 | 117.00 | 544,300 |
| 2023-07-28 | 128.00 | 130.00 | 122.00 | 125.00 | 125.00 | 92,300 |
| 2023-07-27 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 117,600 |
| 2023-07-26 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | 344,800 |
| 2023-07-25 | 125.00 | 127.00 | 121.00 | 126.00 | 126.00 | 204,500 |
| 2023-07-24 | 133.00 | 135.00 | 119.00 | 125.00 | 125.00 | 1,143,100 |
| 2023-07-21 | 124.00 | 127.00 | 122.00 | 124.00 | 124.00 | 137,000 |
| 2023-07-20 | 137.00 | 141.00 | 119.00 | 124.00 | 124.00 | 154,500 |
| 2023-07-18 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-07-17 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-07-14 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-07-13 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-07-12 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-07-11 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-07-10 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-07-07 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-07-06 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-07-05 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-07-04 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-07-03 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-06-27 | 125.00 | 128.00 | 123.00 | 127.00 | 127.00 | 260,300 |
| 2023-06-26 | 122.00 | 128.00 | 120.00 | 125.00 | 125.00 | 515,400 |
| 2023-06-23 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 359,300 |
| 2023-06-22 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 302,500 |
| 2023-06-21 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 53,400 |
| 2023-06-20 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 40,100 |
| 2023-06-19 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 784,700 |
| 2023-06-16 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 6,900 |
| 2023-06-15 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 58,000 |
| 2023-06-14 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 129,200 |
| 2023-06-13 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 69,900 |
| 2023-06-12 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 29,300 |
| 2023-06-09 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 125,300 |
| 2023-06-08 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | 167,500 |
| 2023-06-07 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 77,400 |
| 2023-06-06 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 465,300 |
| 2023-06-05 | 120.00 | 123.00 | 116.00 | 118.00 | 118.00 | 188,100 |
| 2023-05-31 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 48,300 |
| 2023-05-30 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 62,200 |
| 2023-05-29 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 246,600 |
| 2023-05-26 | 119.00 | 124.00 | 117.00 | 118.00 | 118.00 | 377,400 |
| 2023-05-25 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 52,400 |
| 2023-05-24 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 98,400 |
| 2023-05-23 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 280,900 |
| 2023-05-22 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 60,900 |
| 2023-05-19 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 106,400 |
| 2023-05-17 | 122.00 | 122.00 | 115.00 | 115.00 | 115.00 | 4,299,700 |
| 2023-05-16 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 72,400 |
| 2023-05-15 | 119.00 | 122.00 | 117.00 | 122.00 | 122.00 | 142,700 |
| 2023-05-12 | 122.00 | 123.00 | 115.00 | 119.00 | 119.00 | 1,259,000 |
| 2023-05-11 | 120.00 | 121.00 | 115.00 | 121.00 | 121.00 | 148,100 |
| 2023-05-10 | 120.00 | 126.00 | 119.00 | 120.00 | 120.00 | 339,000 |
| 2023-05-09 | 125.00 | 126.00 | 119.00 | 125.00 | 125.00 | 173,200 |
| 2023-05-08 | 125.00 | 127.00 | 121.00 | 126.00 | 126.00 | 54,400 |
| 2023-05-05 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 19,100 |
| 2023-05-04 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 25,800 |
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.