Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 358.00 | 358.00 | 338.00 | 352.00 | 352.00 | 339,700 |
| 2022-05-12 | 376.00 | 376.00 | 358.00 | 358.00 | 358.00 | 331,900 |
| 2022-05-11 | 392.00 | 392.00 | 366.00 | 382.00 | 382.00 | 402,800 |
| 2022-05-10 | 392.00 | 392.00 | 370.00 | 392.00 | 392.00 | 281,700 |
| 2022-05-09 | 418.00 | 418.00 | 390.00 | 392.00 | 392.00 | 312,600 |
| 2022-04-28 | 418.00 | 440.00 | 404.00 | 418.00 | 418.00 | 11,100 |
| 2022-04-27 | 402.00 | 418.00 | 394.00 | 418.00 | 418.00 | 74,900 |
| 2022-04-26 | 400.00 | 400.00 | 388.00 | 400.00 | 400.00 | 282,600 |
| 2022-04-25 | 412.00 | 412.00 | 396.00 | 400.00 | 400.00 | 648,600 |
| 2022-04-22 | 430.00 | 430.00 | 412.00 | 412.00 | 412.00 | 531,800 |
| 2022-04-21 | 448.00 | 448.00 | 430.00 | 430.00 | 430.00 | 419,100 |
| 2022-04-20 | 448.00 | 450.00 | 434.00 | 448.00 | 448.00 | 383,000 |
| 2022-04-19 | 466.00 | 466.00 | 448.00 | 448.00 | 448.00 | 210,500 |
| 2022-04-18 | 458.00 | 466.00 | 450.00 | 466.00 | 466.00 | 256,900 |
| 2022-04-14 | 458.00 | 466.00 | 446.00 | 466.00 | 466.00 | 257,100 |
| 2022-04-13 | 470.00 | 472.00 | 450.00 | 458.00 | 458.00 | 223,000 |
| 2022-04-12 | 466.00 | 472.00 | 466.00 | 472.00 | 472.00 | 213,200 |
| 2022-04-11 | 474.00 | 476.00 | 460.00 | 472.00 | 472.00 | 350,200 |
| 2022-04-08 | 474.00 | 476.00 | 462.00 | 474.00 | 474.00 | 315,200 |
| 2022-04-07 | 468.00 | 476.00 | 462.00 | 474.00 | 474.00 | 136,600 |
| 2022-04-06 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | 114,900 |
| 2022-04-05 | 468.00 | 468.00 | 464.00 | 468.00 | 468.00 | 123,700 |
| 2022-04-04 | 462.00 | 468.00 | 462.00 | 468.00 | 468.00 | 203,000 |
| 2022-04-01 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | 133,800 |
| 2022-03-31 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | 234,900 |
| 2022-03-30 | 474.00 | 474.00 | 462.00 | 470.00 | 470.00 | 116,800 |
| 2022-03-29 | 474.00 | 474.00 | 468.00 | 474.00 | 474.00 | 202,300 |
| 2022-03-28 | 494.00 | 494.00 | 470.00 | 476.00 | 476.00 | 143,700 |
| 2022-03-25 | 478.00 | 494.00 | 470.00 | 494.00 | 494.00 | 132,100 |
| 2022-03-24 | 484.00 | 496.00 | 472.00 | 482.00 | 482.00 | 134,100 |
| 2022-03-23 | 500.00 | 500.00 | 480.00 | 484.00 | 484.00 | 167,000 |
| 2022-03-22 | 482.00 | 510.00 | 474.00 | 500.00 | 500.00 | 208,200 |
| 2022-03-21 | 474.00 | 482.00 | 470.00 | 482.00 | 482.00 | 127,500 |
| 2022-03-18 | 486.00 | 486.00 | 474.00 | 474.00 | 474.00 | 269,300 |
| 2022-03-17 | 486.00 | 492.00 | 482.00 | 486.00 | 486.00 | 115,000 |
| 2022-03-16 | 498.00 | 498.00 | 486.00 | 486.00 | 486.00 | 150,300 |
| 2022-03-15 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | 131,800 |
| 2022-03-14 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 85,400 |
| 2022-03-11 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 68,900 |
| 2022-03-10 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 75,500 |
| 2022-03-09 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | 117,200 |
| 2022-03-08 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 266,400 |
| 2022-03-07 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 102,400 |
| 2022-03-04 | 500.00 | 505.00 | 490.00 | 500.00 | 500.00 | 218,400 |
| 2022-03-02 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 64,300 |
| 2022-03-01 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 93,500 |
| 2022-02-25 | 515.00 | 515.00 | 498.00 | 505.00 | 505.00 | 96,500 |
| 2022-02-24 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 395,300 |
| 2022-02-23 | 550.00 | 560.00 | 535.00 | 550.00 | 550.00 | 232,000 |
| 2022-02-22 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | 301,300 |
| 2022-02-21 | 625.00 | 625.00 | 550.00 | 575.00 | 575.00 | 255,200 |
| 2022-02-18 | 660.00 | 660.00 | 575.00 | 575.00 | 575.00 | 367,500 |
| 2022-02-17 | 630.00 | 630.00 | 590.00 | 610.00 | 610.00 | 350,200 |
| 2022-02-16 | 640.00 | 640.00 | 570.00 | 630.00 | 630.00 | 72,800 |
| 2022-02-15 | 665.00 | 665.00 | 590.00 | 590.00 | 590.00 | 483,800 |
| 2022-02-14 | 640.00 | 655.00 | 605.00 | 615.00 | 615.00 | 70,600 |
| 2022-02-11 | 670.00 | 670.00 | 580.00 | 640.00 | 640.00 | 348,500 |
| 2022-02-10 | 700.00 | 810.00 | 620.00 | 620.00 | 620.00 | 1,715,300 |
| 2022-02-09 | 540.00 | 665.00 | 535.00 | 665.00 | 665.00 | 1,246,500 |
| 2022-02-08 | 525.00 | 550.00 | 510.00 | 535.00 | 535.00 | 247,000 |
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.