Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 510.00 | 515.00 | 492.00 | 510.00 | 510.00 | 286,300 |
| 2022-02-04 | 510.00 | 510.00 | 490.00 | 492.00 | 492.00 | 78,400 |
| 2022-02-03 | 500.00 | 500.00 | 486.00 | 492.00 | 492.00 | 62,400 |
| 2022-02-02 | 484.00 | 540.00 | 480.00 | 482.00 | 482.00 | 318,100 |
| 2022-01-31 | 482.00 | 500.00 | 478.00 | 484.00 | 484.00 | 71,400 |
| 2022-01-28 | 470.00 | 480.00 | 468.00 | 480.00 | 480.00 | 132,600 |
| 2022-01-27 | 486.00 | 486.00 | 464.00 | 468.00 | 468.00 | 31,000 |
| 2022-01-26 | 488.00 | 488.00 | 462.00 | 466.00 | 466.00 | 18,500 |
| 2022-01-25 | 484.00 | 484.00 | 468.00 | 468.00 | 468.00 | 30,700 |
| 2022-01-24 | 492.00 | 492.00 | 462.00 | 464.00 | 464.00 | 52,200 |
| 2022-01-21 | 478.00 | 478.00 | 464.00 | 472.00 | 472.00 | 71,100 |
| 2022-01-20 | 484.00 | 484.00 | 458.00 | 458.00 | 458.00 | 119,600 |
| 2022-01-19 | 490.00 | 490.00 | 462.00 | 464.00 | 464.00 | 179,200 |
| 2022-01-18 | 510.00 | 510.00 | 460.00 | 470.00 | 470.00 | 660,000 |
| 2022-01-17 | 515.00 | 515.00 | 494.00 | 494.00 | 494.00 | 165,000 |
| 2022-01-14 | 585.00 | 585.00 | 505.00 | 515.00 | 515.00 | 265,200 |
| 2022-01-13 | 600.00 | 600.00 | 515.00 | 535.00 | 535.00 | 231,300 |
| 2022-01-12 | 555.00 | 555.00 | 535.00 | 550.00 | 550.00 | 181,100 |
| 2022-01-11 | 565.00 | 565.00 | 540.00 | 555.00 | 555.00 | 128,900 |
| 2022-01-10 | 615.00 | 615.00 | 540.00 | 560.00 | 560.00 | 157,700 |
| 2022-01-07 | 620.00 | 620.00 | 560.00 | 565.00 | 565.00 | 133,800 |
| 2022-01-06 | 575.00 | 575.00 | 540.00 | 570.00 | 570.00 | 178,700 |
| 2022-01-05 | 580.00 | 580.00 | 540.00 | 540.00 | 540.00 | 395,900 |
| 2022-01-04 | 580.00 | 585.00 | 565.00 | 580.00 | 580.00 | 90,000 |
| 2022-01-03 | 605.00 | 605.00 | 565.00 | 580.00 | 580.00 | 273,200 |
| 2021-12-30 | 630.00 | 630.00 | 560.00 | 580.00 | 580.00 | 239,900 |
| 2021-12-29 | 650.00 | 650.00 | 570.00 | 580.00 | 580.00 | 265,700 |
| 2021-12-28 | 640.00 | 640.00 | 565.00 | 600.00 | 600.00 | 214,700 |
| 2021-12-27 | 630.00 | 650.00 | 580.00 | 590.00 | 590.00 | 321,400 |
| 2021-12-24 | 600.00 | 600.00 | 575.00 | 580.00 | 580.00 | 339,400 |
| 2021-12-23 | 620.00 | 620.00 | 565.00 | 600.00 | 600.00 | 596,700 |
| 2021-12-22 | 620.00 | 750.00 | 585.00 | 595.00 | 595.00 | 1,516,100 |
| 2021-12-21 | 660.00 | 660.00 | 620.00 | 620.00 | 620.00 | 437,600 |
| 2021-12-20 | 760.00 | 760.00 | 665.00 | 665.00 | 665.00 | 1,156,200 |
| 2021-12-17 | 810.00 | 810.00 | 710.00 | 710.00 | 710.00 | 1,045,700 |
| 2021-12-16 | 835.00 | 835.00 | 735.00 | 760.00 | 760.00 | 1,631,600 |
| 2021-12-15 | 795.00 | 800.00 | 780.00 | 785.00 | 785.00 | 475,800 |
| 2021-12-14 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | 436,200 |
| 2021-12-13 | 815.00 | 825.00 | 790.00 | 810.00 | 810.00 | 322,900 |
| 2021-12-10 | 830.00 | 830.00 | 780.00 | 815.00 | 815.00 | 340,000 |
| 2021-12-09 | 790.00 | 805.00 | 775.00 | 780.00 | 780.00 | 369,800 |
| 2021-12-08 | 800.00 | 815.00 | 780.00 | 790.00 | 790.00 | 378,100 |
| 2021-12-07 | 790.00 | 815.00 | 790.00 | 800.00 | 800.00 | 377,900 |
| 2021-12-06 | 820.00 | 820.00 | 780.00 | 790.00 | 790.00 | 399,900 |
| 2021-12-03 | 755.00 | 900.00 | 750.00 | 820.00 | 820.00 | 1,241,300 |
| 2021-12-02 | 790.00 | 790.00 | 755.00 | 755.00 | 755.00 | 555,900 |
| 2021-12-01 | 795.00 | 800.00 | 780.00 | 790.00 | 790.00 | 302,200 |
| 2021-11-30 | 800.00 | 810.00 | 785.00 | 795.00 | 795.00 | 475,400 |
| 2021-11-29 | 790.00 | 810.00 | 785.00 | 800.00 | 800.00 | 577,200 |
| 2021-11-26 | 820.00 | 820.00 | 780.00 | 790.00 | 790.00 | 726,300 |
| 2021-11-25 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | 489,700 |
| 2021-11-24 | 825.00 | 850.00 | 820.00 | 830.00 | 830.00 | 517,600 |
| 2021-11-23 | 825.00 | 845.00 | 820.00 | 845.00 | 845.00 | 331,600 |
| 2021-11-22 | 840.00 | 850.00 | 820.00 | 835.00 | 835.00 | 547,500 |
| 2021-11-19 | 830.00 | 840.00 | 820.00 | 840.00 | 840.00 | 355,800 |
| 2021-11-18 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 354,200 |
| 2021-11-17 | 835.00 | 850.00 | 830.00 | 850.00 | 850.00 | 413,400 |
| 2021-11-16 | 845.00 | 845.00 | 830.00 | 835.00 | 835.00 | 375,900 |
| 2021-11-15 | 850.00 | 855.00 | 835.00 | 835.00 | 835.00 | 443,100 |
| 2021-11-12 | 850.00 | 870.00 | 845.00 | 850.00 | 850.00 | 421,300 |
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.