Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 196.00 | 206.00 | 195.00 | 200.00 | 200.00 | 165,800 |
| 2022-08-09 | 193.00 | 200.00 | 193.00 | 196.00 | 196.00 | 134,300 |
| 2022-08-08 | 194.00 | 200.00 | 193.00 | 194.00 | 194.00 | 467,400 |
| 2022-08-05 | 196.00 | 199.00 | 193.00 | 194.00 | 194.00 | 370,400 |
| 2022-08-04 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | 1,611,500 |
| 2022-08-03 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 432,200 |
| 2022-08-02 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 400,300 |
| 2022-08-01 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | 404,600 |
| 2022-07-29 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 486,200 |
| 2022-07-28 | 214.00 | 214.00 | 202.00 | 204.00 | 204.00 | 623,000 |
| 2022-07-27 | 210.00 | 214.00 | 204.00 | 214.00 | 214.00 | 305,500 |
| 2022-07-26 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 282,000 |
| 2022-07-25 | 206.00 | 218.00 | 204.00 | 204.00 | 204.00 | 530,100 |
| 2022-07-22 | 204.00 | 214.00 | 204.00 | 206.00 | 206.00 | 686,800 |
| 2022-07-21 | 212.00 | 212.00 | 200.00 | 204.00 | 204.00 | 4,264,600 |
| 2022-07-20 | 218.00 | 218.00 | 208.00 | 208.00 | 208.00 | 5,594,900 |
| 2022-07-19 | 222.00 | 222.00 | 208.00 | 218.00 | 218.00 | 3,144,100 |
| 2022-07-18 | 224.00 | 224.00 | 208.00 | 222.00 | 222.00 | 295,500 |
| 2022-07-15 | 226.00 | 240.00 | 216.00 | 216.00 | 216.00 | 357,800 |
| 2022-07-14 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | 291,000 |
| 2022-07-13 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | 352,400 |
| 2022-07-12 | 224.00 | 234.00 | 224.00 | 230.00 | 230.00 | 390,500 |
| 2022-07-11 | 232.00 | 234.00 | 224.00 | 224.00 | 224.00 | 354,300 |
| 2022-07-08 | 242.00 | 242.00 | 232.00 | 232.00 | 232.00 | 301,500 |
| 2022-07-07 | 232.00 | 250.00 | 232.00 | 246.00 | 246.00 | 336,400 |
| 2022-07-06 | 246.00 | 248.00 | 232.00 | 232.00 | 232.00 | 318,800 |
| 2022-07-05 | 260.00 | 260.00 | 242.00 | 246.00 | 246.00 | 418,000 |
| 2022-07-04 | 260.00 | 260.00 | 242.00 | 260.00 | 260.00 | 707,200 |
| 2022-07-01 | 286.00 | 296.00 | 258.00 | 260.00 | 260.00 | 1,250,000 |
| 2022-06-30 | 292.00 | 292.00 | 276.00 | 276.00 | 276.00 | 414,500 |
| 2022-06-29 | 300.00 | 302.00 | 292.00 | 292.00 | 292.00 | 769,800 |
| 2022-06-28 | 300.00 | 308.00 | 292.00 | 308.00 | 308.00 | 438,700 |
| 2022-06-27 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | 853,900 |
| 2022-06-24 | 342.00 | 346.00 | 320.00 | 320.00 | 320.00 | 807,300 |
| 2022-06-23 | 344.00 | 366.00 | 320.00 | 342.00 | 342.00 | 7,570,600 |
| 2022-06-22 | 290.00 | 362.00 | 284.00 | 342.00 | 342.00 | 9,259,700 |
| 2022-06-21 | 288.00 | 298.00 | 276.00 | 290.00 | 290.00 | 5,024,900 |
| 2022-06-20 | 290.00 | 292.00 | 282.00 | 288.00 | 288.00 | 7,151,400 |
| 2022-06-17 | 292.00 | 292.00 | 282.00 | 290.00 | 290.00 | 376,300 |
| 2022-06-16 | 300.00 | 310.00 | 290.00 | 290.00 | 290.00 | 851,900 |
| 2022-06-15 | 298.00 | 312.00 | 292.00 | 310.00 | 310.00 | 399,200 |
| 2022-06-14 | 304.00 | 304.00 | 296.00 | 304.00 | 304.00 | 707,400 |
| 2022-06-13 | 312.00 | 312.00 | 300.00 | 308.00 | 308.00 | 389,600 |
| 2022-06-10 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | 306,800 |
| 2022-06-09 | 316.00 | 318.00 | 312.00 | 316.00 | 316.00 | 308,600 |
| 2022-06-08 | 320.00 | 320.00 | 312.00 | 318.00 | 318.00 | 280,600 |
| 2022-06-07 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 381,800 |
| 2022-06-06 | 322.00 | 326.00 | 314.00 | 324.00 | 324.00 | 281,500 |
| 2022-06-03 | 320.00 | 326.00 | 318.00 | 324.00 | 324.00 | 312,700 |
| 2022-06-02 | 328.00 | 332.00 | 322.00 | 322.00 | 322.00 | 406,100 |
| 2022-05-31 | 322.00 | 334.00 | 318.00 | 330.00 | 330.00 | 446,100 |
| 2022-05-30 | 318.00 | 324.00 | 314.00 | 324.00 | 324.00 | 401,600 |
| 2022-05-27 | 316.00 | 336.00 | 314.00 | 322.00 | 322.00 | 409,400 |
| 2022-05-25 | 332.00 | 334.00 | 318.00 | 318.00 | 318.00 | 349,700 |
| 2022-05-24 | 322.00 | 368.00 | 316.00 | 336.00 | 336.00 | 292,000 |
| 2022-05-23 | 326.00 | 326.00 | 320.00 | 324.00 | 324.00 | 255,500 |
| 2022-05-20 | 342.00 | 342.00 | 320.00 | 328.00 | 328.00 | 357,400 |
| 2022-05-19 | 368.00 | 368.00 | 344.00 | 344.00 | 344.00 | 394,700 |
| 2022-05-18 | 338.00 | 368.00 | 320.00 | 368.00 | 368.00 | 308,700 |
| 2022-05-17 | 352.00 | 352.00 | 332.00 | 338.00 | 338.00 | 310,900 |
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.