Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 135.00 | 135.00 | 123.00 | 123.00 | 123.00 | 1,974,600 |
| 2023-01-25 | 130.00 | 155.00 | 130.00 | 132.00 | 132.00 | 8,198,400 |
| 2023-01-24 | 138.00 | 140.00 | 128.00 | 130.00 | 130.00 | 454,300 |
| 2023-01-20 | 138.00 | 142.00 | 135.00 | 136.00 | 136.00 | 42,900 |
| 2023-01-19 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 41,400 |
| 2023-01-18 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 58,500 |
| 2023-01-17 | 136.00 | 145.00 | 136.00 | 142.00 | 142.00 | 23,900 |
| 2023-01-16 | 144.00 | 144.00 | 135.00 | 140.00 | 140.00 | 51,300 |
| 2023-01-13 | 130.00 | 154.00 | 128.00 | 144.00 | 144.00 | 357,200 |
| 2023-01-12 | 141.00 | 142.00 | 130.00 | 130.00 | 130.00 | 639,700 |
| 2023-01-11 | 147.00 | 147.00 | 137.00 | 139.00 | 139.00 | 245,500 |
| 2023-01-10 | 156.00 | 156.00 | 147.00 | 147.00 | 147.00 | 10,900 |
| 2023-01-09 | 157.00 | 157.00 | 147.00 | 147.00 | 147.00 | 500,600 |
| 2023-01-06 | 160.00 | 160.00 | 153.00 | 157.00 | 157.00 | 28,400 |
| 2023-01-05 | 161.00 | 166.00 | 150.00 | 160.00 | 160.00 | 9,900 |
| 2023-01-04 | 164.00 | 165.00 | 150.00 | 161.00 | 161.00 | 48,100 |
| 2023-01-03 | 172.00 | 177.00 | 159.00 | 159.00 | 159.00 | 718,900 |
| 2023-01-02 | 175.00 | 179.00 | 167.00 | 170.00 | 170.00 | 5,100 |
| 2022-12-30 | 166.00 | 174.00 | 164.00 | 164.00 | 164.00 | 501,100 |
| 2022-12-29 | 170.00 | 176.00 | 166.00 | 166.00 | 166.00 | 22,000 |
| 2022-12-28 | 173.00 | 180.00 | 165.00 | 176.00 | 176.00 | 64,100 |
| 2022-12-27 | 171.00 | 174.00 | 167.00 | 174.00 | 174.00 | 4,800 |
| 2022-12-26 | 175.00 | 180.00 | 168.00 | 173.00 | 173.00 | 45,500 |
| 2022-12-23 | 172.00 | 179.00 | 167.00 | 176.00 | 176.00 | 200,300 |
| 2022-12-22 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 25,100 |
| 2022-12-21 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | 3,500 |
| 2022-12-20 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 73,800 |
| 2022-12-19 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | 7,100 |
| 2022-12-16 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 19,500 |
| 2022-12-15 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | 16,900 |
| 2022-12-14 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | 186,200 |
| 2022-12-13 | 177.00 | 180.00 | 177.00 | 177.00 | 177.00 | 1,500 |
| 2022-12-12 | 176.00 | 180.00 | 172.00 | 180.00 | 180.00 | 36,800 |
| 2022-12-09 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 38,700 |
| 2022-12-08 | 177.00 | 181.00 | 176.00 | 178.00 | 178.00 | 67,500 |
| 2022-12-07 | 181.00 | 181.00 | 177.00 | 180.00 | 180.00 | 38,300 |
| 2022-12-06 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 15,600 |
| 2022-12-05 | 178.00 | 180.00 | 178.00 | 179.00 | 179.00 | 61,700 |
| 2022-12-02 | 181.00 | 183.00 | 177.00 | 178.00 | 178.00 | 24,000 |
| 2022-12-01 | 178.00 | 182.00 | 173.00 | 181.00 | 181.00 | 34,300 |
| 2022-11-30 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 29,600 |
| 2022-11-29 | 178.00 | 181.00 | 172.00 | 177.00 | 177.00 | 254,200 |
| 2022-11-28 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | 14,200 |
| 2022-11-25 | 180.00 | 183.00 | 176.00 | 180.00 | 180.00 | 93,700 |
| 2022-11-24 | 179.00 | 183.00 | 179.00 | 180.00 | 180.00 | 19,700 |
| 2022-11-23 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | 127,300 |
| 2022-11-22 | 182.00 | 182.00 | 177.00 | 180.00 | 180.00 | 98,300 |
| 2022-11-21 | 175.00 | 179.00 | 173.00 | 176.00 | 176.00 | 213,500 |
| 2022-11-18 | 177.00 | 181.00 | 173.00 | 175.00 | 175.00 | 352,900 |
| 2022-11-17 | 182.00 | 182.00 | 175.00 | 177.00 | 177.00 | 69,700 |
| 2022-11-16 | 181.00 | 182.00 | 175.00 | 177.00 | 177.00 | 2,188,100 |
| 2022-11-15 | 181.00 | 184.00 | 179.00 | 182.00 | 182.00 | 5,405,000 |
| 2022-11-14 | 181.00 | 181.00 | 175.00 | 181.00 | 181.00 | 6,566,000 |
| 2022-11-11 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | 85,000 |
| 2022-11-10 | 180.00 | 184.00 | 179.00 | 182.00 | 182.00 | 11,300 |
| 2022-11-09 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 54,700 |
| 2022-11-08 | 181.00 | 184.00 | 180.00 | 180.00 | 180.00 | 24,900 |
| 2022-11-07 | 183.00 | 184.00 | 179.00 | 181.00 | 181.00 | 128,900 |
| 2022-11-04 | 187.00 | 187.00 | 179.00 | 179.00 | 179.00 | 43,400 |
| 2022-11-03 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 97,300 |
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.