Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 97,300 |
| 2022-11-02 | 188.00 | 188.00 | 181.00 | 182.00 | 182.00 | 30,400 |
| 2022-11-01 | 182.00 | 185.00 | 180.00 | 184.00 | 184.00 | 155,300 |
| 2022-10-31 | 185.00 | 187.00 | 181.00 | 182.00 | 182.00 | 54,000 |
| 2022-10-28 | 185.00 | 187.00 | 179.00 | 185.00 | 185.00 | 105,800 |
| 2022-10-27 | 184.00 | 186.00 | 179.00 | 185.00 | 185.00 | 226,400 |
| 2022-10-26 | 186.00 | 188.00 | 180.00 | 185.00 | 185.00 | 29,400 |
| 2022-10-25 | 180.00 | 189.00 | 180.00 | 184.00 | 184.00 | 291,000 |
| 2022-10-24 | 181.00 | 183.00 | 174.00 | 180.00 | 180.00 | 6,383,600 |
| 2022-10-21 | 180.00 | 183.00 | 175.00 | 181.00 | 181.00 | 76,100 |
| 2022-10-20 | 186.00 | 186.00 | 179.00 | 183.00 | 183.00 | 10,700 |
| 2022-10-19 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | 25,500 |
| 2022-10-18 | 183.00 | 184.00 | 175.00 | 181.00 | 181.00 | 71,600 |
| 2022-10-17 | 180.00 | 182.00 | 172.00 | 179.00 | 179.00 | 250,500 |
| 2022-10-14 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 17,700 |
| 2022-10-13 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | 23,700 |
| 2022-10-12 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 11,500 |
| 2022-10-11 | 185.00 | 187.00 | 179.00 | 185.00 | 185.00 | 116,700 |
| 2022-10-10 | 186.00 | 186.00 | 179.00 | 185.00 | 185.00 | 82,400 |
| 2022-10-07 | 189.00 | 189.00 | 182.00 | 186.00 | 186.00 | 51,800 |
| 2022-10-06 | 195.00 | 195.00 | 183.00 | 187.00 | 187.00 | 36,900 |
| 2022-10-05 | 192.00 | 192.00 | 185.00 | 189.00 | 189.00 | 34,900 |
| 2022-10-04 | 182.00 | 188.00 | 182.00 | 188.00 | 188.00 | 69,500 |
| 2022-10-03 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 37,700 |
| 2022-09-30 | 184.00 | 187.00 | 173.00 | 185.00 | 185.00 | 515,400 |
| 2022-09-29 | 184.00 | 187.00 | 179.00 | 184.00 | 184.00 | 131,500 |
| 2022-09-28 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 24,000 |
| 2022-09-27 | 180.00 | 186.00 | 177.00 | 183.00 | 183.00 | 104,800 |
| 2022-09-26 | 186.00 | 188.00 | 180.00 | 180.00 | 180.00 | 93,500 |
| 2022-09-23 | 189.00 | 189.00 | 184.00 | 186.00 | 186.00 | 209,800 |
| 2022-09-22 | 182.00 | 187.00 | 179.00 | 186.00 | 186.00 | 79,500 |
| 2022-09-21 | 181.00 | 186.00 | 179.00 | 182.00 | 182.00 | 131,300 |
| 2022-09-20 | 184.00 | 188.00 | 182.00 | 182.00 | 182.00 | 270,500 |
| 2022-09-19 | 192.00 | 192.00 | 184.00 | 184.00 | 184.00 | 216,000 |
| 2022-09-16 | 195.00 | 196.00 | 188.00 | 192.00 | 192.00 | 279,300 |
| 2022-09-15 | 190.00 | 195.00 | 188.00 | 194.00 | 194.00 | 260,600 |
| 2022-09-14 | 189.00 | 196.00 | 184.00 | 190.00 | 190.00 | 352,300 |
| 2022-09-13 | 182.00 | 189.00 | 179.00 | 189.00 | 189.00 | 292,000 |
| 2022-09-12 | 187.00 | 189.00 | 180.00 | 181.00 | 181.00 | 580,400 |
| 2022-09-09 | 185.00 | 198.00 | 181.00 | 187.00 | 187.00 | 790,800 |
| 2022-09-08 | 177.00 | 185.00 | 172.00 | 185.00 | 185.00 | 1,453,800 |
| 2022-09-07 | 190.00 | 190.00 | 177.00 | 177.00 | 177.00 | 4,011,600 |
| 2022-09-06 | 175.00 | 210.00 | 169.00 | 190.00 | 190.00 | 3,346,300 |
| 2022-09-05 | 164.00 | 180.00 | 164.00 | 175.00 | 175.00 | 473,500 |
| 2022-09-02 | 171.00 | 172.00 | 164.00 | 165.00 | 165.00 | 495,300 |
| 2022-09-01 | 183.00 | 183.00 | 171.00 | 172.00 | 172.00 | 3,211,900 |
| 2022-08-31 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 393,300 |
| 2022-08-30 | 190.00 | 190.00 | 184.00 | 184.00 | 184.00 | 686,400 |
| 2022-08-29 | 189.00 | 190.00 | 184.00 | 190.00 | 190.00 | 563,100 |
| 2022-08-26 | 188.00 | 189.00 | 184.00 | 189.00 | 189.00 | 272,500 |
| 2022-08-25 | 190.00 | 193.00 | 185.00 | 188.00 | 188.00 | 388,400 |
| 2022-08-24 | 196.00 | 197.00 | 190.00 | 190.00 | 190.00 | 1,061,700 |
| 2022-08-23 | 198.00 | 208.00 | 195.00 | 196.00 | 196.00 | 793,700 |
| 2022-08-22 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | 150,900 |
| 2022-08-19 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 687,100 |
| 2022-08-18 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 542,500 |
| 2022-08-16 | 200.00 | 210.00 | 199.00 | 200.00 | 200.00 | 1,345,200 |
| 2022-08-15 | 206.00 | 228.00 | 199.00 | 200.00 | 200.00 | 1,537,300 |
| 2022-08-12 | 204.00 | 210.00 | 200.00 | 206.00 | 206.00 | 149,400 |
| 2022-08-11 | 200.00 | 220.00 | 199.00 | 200.00 | 200.00 | 1,434,300 |
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.