Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 60,500 |
| 2023-05-02 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | 238,400 |
| 2023-04-28 | 124.00 | 127.00 | 120.00 | 120.00 | 120.00 | 625,400 |
| 2023-04-27 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 96,800 |
| 2023-04-26 | 121.00 | 128.00 | 121.00 | 125.00 | 125.00 | 90,500 |
| 2023-04-18 | 124.00 | 126.00 | 118.00 | 125.00 | 125.00 | 506,100 |
| 2023-04-17 | 128.00 | 129.00 | 123.00 | 126.00 | 126.00 | 199,300 |
| 2023-04-14 | 126.00 | 133.00 | 125.00 | 128.00 | 128.00 | 73,900 |
| 2023-04-13 | 132.00 | 138.00 | 125.00 | 126.00 | 126.00 | 195,900 |
| 2023-04-12 | 125.00 | 133.00 | 123.00 | 132.00 | 132.00 | 425,000 |
| 2023-04-11 | 124.00 | 127.00 | 120.00 | 125.00 | 125.00 | 396,300 |
| 2023-04-10 | 123.00 | 127.00 | 118.00 | 124.00 | 124.00 | 205,200 |
| 2023-04-06 | 129.00 | 129.00 | 120.00 | 125.00 | 125.00 | 846,300 |
| 2023-04-05 | 125.00 | 130.00 | 122.00 | 128.00 | 128.00 | 361,800 |
| 2023-04-04 | 123.00 | 127.00 | 120.00 | 125.00 | 125.00 | 253,000 |
| 2023-04-03 | 125.00 | 130.00 | 119.00 | 127.00 | 127.00 | 480,400 |
| 2023-03-31 | 124.00 | 128.00 | 117.00 | 125.00 | 125.00 | 1,041,000 |
| 2023-03-30 | 119.00 | 154.00 | 119.00 | 125.00 | 125.00 | 3,436,000 |
| 2023-03-29 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 294,300 |
| 2023-03-28 | 116.00 | 120.00 | 112.00 | 118.00 | 118.00 | 89,900 |
| 2023-03-27 | 116.00 | 116.00 | 112.00 | 116.00 | 116.00 | 691,300 |
| 2023-03-24 | 131.00 | 141.00 | 108.00 | 113.00 | 113.00 | 9,432,300 |
| 2023-03-21 | 108.00 | 115.00 | 108.00 | 112.00 | 112.00 | 21,434,000 |
| 2023-03-20 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 17,000 |
| 2023-03-17 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 89,600 |
| 2023-03-16 | 109.00 | 110.00 | 105.00 | 110.00 | 110.00 | 131,700 |
| 2023-03-15 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | 1,087,800 |
| 2023-03-14 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | 167,000 |
| 2023-03-13 | 109.00 | 112.00 | 106.00 | 112.00 | 112.00 | 634,200 |
| 2023-03-10 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 62,000 |
| 2023-03-09 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 193,700 |
| 2023-03-08 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 137,500 |
| 2023-03-07 | 110.00 | 111.00 | 105.00 | 110.00 | 110.00 | 65,200 |
| 2023-03-06 | 116.00 | 120.00 | 108.00 | 110.00 | 110.00 | 1,732,400 |
| 2023-03-03 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 15,100 |
| 2023-03-02 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 64,600 |
| 2023-03-01 | 112.00 | 117.00 | 112.00 | 116.00 | 116.00 | 120,900 |
| 2023-02-28 | 112.00 | 117.00 | 110.00 | 115.00 | 115.00 | 201,600 |
| 2023-02-27 | 112.00 | 115.00 | 109.00 | 112.00 | 112.00 | 716,500 |
| 2023-02-24 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 1,191,400 |
| 2023-02-23 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 79,300 |
| 2023-02-22 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 46,800 |
| 2023-02-21 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 211,400 |
| 2023-02-20 | 119.00 | 123.00 | 115.00 | 115.00 | 115.00 | 630,300 |
| 2023-02-17 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 32,800 |
| 2023-02-16 | 115.00 | 124.00 | 115.00 | 118.00 | 118.00 | 89,200 |
| 2023-02-15 | 117.00 | 119.00 | 114.00 | 115.00 | 115.00 | 729,000 |
| 2023-02-14 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | 257,800 |
| 2023-02-13 | 118.00 | 126.00 | 117.00 | 123.00 | 123.00 | 96,300 |
| 2023-02-10 | 116.00 | 122.00 | 113.00 | 118.00 | 118.00 | 106,000 |
| 2023-02-09 | 113.00 | 118.00 | 112.00 | 116.00 | 116.00 | 238,800 |
| 2023-02-08 | 122.00 | 122.00 | 112.00 | 112.00 | 112.00 | 831,900 |
| 2023-02-07 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 113,100 |
| 2023-02-06 | 128.00 | 129.00 | 120.00 | 120.00 | 120.00 | 2,559,500 |
| 2023-02-03 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 168,400 |
| 2023-02-02 | 133.00 | 134.00 | 124.00 | 125.00 | 125.00 | 1,868,500 |
| 2023-02-01 | 131.00 | 133.00 | 127.00 | 131.00 | 131.00 | 188,200 |
| 2023-01-31 | 126.00 | 133.00 | 124.00 | 131.00 | 131.00 | 256,600 |
| 2023-01-30 | 122.00 | 129.00 | 122.00 | 126.00 | 126.00 | 221,200 |
| 2023-01-27 | 123.00 | 129.00 | 119.00 | 123.00 | 123.00 | 424,900 |
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.