Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 3,411,800 |
| 2026-05-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-04-30 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 2,434,100 |
| 2026-04-29 | 206.00 | 220.00 | 204.00 | 218.00 | 218.00 | 3,726,500 |
| 2026-04-28 | 186.00 | 206.00 | 186.00 | 202.00 | 202.00 | 3,703,100 |
| 2026-04-27 | 185.00 | 189.00 | 184.00 | 186.00 | 186.00 | 130,000 |
| 2026-04-24 | 195.00 | 197.00 | 184.00 | 185.00 | 185.00 | 729,200 |
| 2026-04-23 | 196.00 | 198.00 | 188.00 | 195.00 | 195.00 | 696,400 |
| 2026-04-22 | 191.00 | 195.00 | 188.00 | 195.00 | 195.00 | 292,400 |
| 2026-04-21 | 185.00 | 197.00 | 185.00 | 191.00 | 191.00 | 215,300 |
| 2026-04-20 | 187.00 | 197.00 | 185.00 | 188.00 | 188.00 | 324,100 |
| 2026-04-17 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | 631,500 |
| 2026-04-16 | 191.00 | 192.00 | 186.00 | 192.00 | 192.00 | 217,000 |
| 2026-04-15 | 191.00 | 193.00 | 185.00 | 189.00 | 189.00 | 775,400 |
| 2026-04-14 | 189.00 | 196.00 | 184.00 | 193.00 | 193.00 | 965,200 |
| 2026-04-13 | 200.00 | 200.00 | 189.00 | 191.00 | 191.00 | 826,700 |
| 2026-04-10 | 185.00 | 197.00 | 181.00 | 194.00 | 194.00 | 909,400 |
| 2026-04-09 | 184.00 | 190.00 | 169.00 | 185.00 | 185.00 | 851,700 |
| 2026-04-08 | 169.00 | 206.00 | 167.00 | 184.00 | 184.00 | 3,468,700 |
| 2026-04-07 | 144.00 | 168.00 | 137.00 | 164.00 | 164.00 | 1,172,000 |
| 2026-04-06 | 137.00 | 150.00 | 137.00 | 144.00 | 144.00 | 122,300 |
| 2026-04-02 | 145.00 | 152.00 | 145.00 | 150.00 | 150.00 | 13,500 |
| 2026-04-01 | 147.00 | 152.00 | 145.00 | 152.00 | 152.00 | 95,700 |
| 2026-03-31 | 147.00 | 162.00 | 147.00 | 152.00 | 152.00 | 221,200 |
| 2026-03-30 | 150.00 | 157.00 | 143.00 | 147.00 | 147.00 | 105,700 |
| 2026-03-27 | 154.00 | 164.00 | 154.00 | 158.00 | 158.00 | 16,400 |
| 2026-03-26 | 154.00 | 169.00 | 146.00 | 154.00 | 154.00 | 61,500 |
| 2026-03-25 | 156.00 | 160.00 | 141.00 | 154.00 | 154.00 | 87,400 |
| 2026-03-17 | 143.00 | 167.00 | 143.00 | 156.00 | 156.00 | 120,100 |
| 2026-03-16 | 140.00 | 149.00 | 140.00 | 143.00 | 143.00 | 184,300 |
| 2026-03-13 | 160.00 | 160.00 | 137.00 | 147.00 | 147.00 | 211,400 |
| 2026-03-12 | 166.00 | 168.00 | 160.00 | 160.00 | 160.00 | 95,800 |
| 2026-03-11 | 159.00 | 166.00 | 155.00 | 166.00 | 166.00 | 233,900 |
| 2026-03-10 | 150.00 | 166.00 | 145.00 | 159.00 | 159.00 | 359,400 |
| 2026-03-09 | 161.00 | 167.00 | 146.00 | 150.00 | 150.00 | 288,700 |
| 2026-03-06 | 178.00 | 178.00 | 160.00 | 170.00 | 170.00 | 330,400 |
| 2026-03-05 | 169.00 | 180.00 | 169.00 | 170.00 | 170.00 | 114,100 |
| 2026-03-04 | 179.00 | 179.00 | 162.00 | 167.00 | 167.00 | 519,500 |
| 2026-03-03 | 169.00 | 178.00 | 169.00 | 175.00 | 175.00 | 186,700 |
| 2026-03-02 | 182.00 | 185.00 | 168.00 | 175.00 | 175.00 | 975,400 |
| 2026-02-27 | 194.00 | 194.00 | 187.00 | 191.00 | 191.00 | 478,800 |
| 2026-02-26 | 192.00 | 195.00 | 190.00 | 194.00 | 194.00 | 748,800 |
| 2026-02-25 | 198.00 | 199.00 | 190.00 | 192.00 | 192.00 | 1,251,100 |
| 2026-02-24 | 200.00 | 208.00 | 192.00 | 200.00 | 200.00 | 1,362,900 |
| 2026-02-23 | 194.00 | 208.00 | 188.00 | 202.00 | 202.00 | 3,321,400 |
| 2026-02-20 | 174.00 | 240.00 | 174.00 | 193.00 | 193.00 | 37,412,100 |
| 2026-02-19 | 177.00 | 183.00 | 171.00 | 179.00 | 179.00 | 397,700 |
| 2026-02-18 | 181.00 | 182.00 | 177.00 | 178.00 | 178.00 | 331,300 |
| 2026-02-13 | 184.00 | 187.00 | 181.00 | 181.00 | 181.00 | 275,600 |
| 2026-02-12 | 188.00 | 188.00 | 180.00 | 182.00 | 182.00 | 69,100 |
| 2026-02-11 | 182.00 | 188.00 | 180.00 | 184.00 | 184.00 | 128,800 |
| 2026-02-10 | 181.00 | 188.00 | 180.00 | 183.00 | 183.00 | 420,200 |
| 2026-02-09 | 183.00 | 185.00 | 180.00 | 183.00 | 183.00 | 270,800 |
| 2026-02-06 | 188.00 | 195.00 | 182.00 | 183.00 | 183.00 | 379,900 |
| 2026-02-05 | 189.00 | 200.00 | 180.00 | 183.00 | 183.00 | 615,500 |
| 2026-02-04 | 176.00 | 200.00 | 176.00 | 189.00 | 189.00 | 759,500 |
| 2026-02-03 | 160.00 | 185.00 | 160.00 | 176.00 | 176.00 | 172,900 |
| 2026-02-02 | 189.00 | 190.00 | 161.00 | 169.00 | 169.00 | 530,400 |
| 2026-01-30 | 186.00 | 200.00 | 183.00 | 189.00 | 189.00 | 421,100 |
| 2026-01-29 | 179.00 | 183.00 | 160.00 | 183.00 | 183.00 | 830,100 |
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.