Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 208.00 | 242.00 | 172.00 | 183.00 | 183.00 | 6,117,200 |
| 2026-01-27 | 204.00 | 210.00 | 200.00 | 200.00 | 200.00 | 464,100 |
| 2026-01-26 | 222.00 | 230.00 | 191.00 | 206.00 | 206.00 | 1,299,200 |
| 2026-01-23 | 210.00 | 224.00 | 208.00 | 220.00 | 220.00 | 848,200 |
| 2026-01-22 | 210.00 | 226.00 | 206.00 | 216.00 | 216.00 | 513,100 |
| 2026-01-21 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 351,900 |
| 2026-01-20 | 214.00 | 218.00 | 208.00 | 216.00 | 216.00 | 566,700 |
| 2026-01-19 | 214.00 | 218.00 | 202.00 | 212.00 | 212.00 | 644,400 |
| 2026-01-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-01-15 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | 585,100 |
| 2026-01-14 | 226.00 | 228.00 | 212.00 | 220.00 | 220.00 | 1,169,700 |
| 2026-01-13 | 212.00 | 248.00 | 204.00 | 226.00 | 226.00 | 6,346,600 |
| 2026-01-12 | 200.00 | 218.00 | 200.00 | 212.00 | 212.00 | 1,901,700 |
| 2026-01-09 | 206.00 | 210.00 | 190.00 | 204.00 | 204.00 | 1,166,400 |
| 2026-01-08 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1,284,300 |
| 2026-01-07 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 505,800 |
| 2026-01-06 | 198.00 | 208.00 | 197.00 | 206.00 | 206.00 | 1,288,400 |
| 2026-01-05 | 204.00 | 204.00 | 194.00 | 197.00 | 197.00 | 1,246,000 |
| 2026-01-02 | 196.00 | 212.00 | 196.00 | 202.00 | 202.00 | 1,014,300 |
| 2026-01-01 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-12-31 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-12-30 | 202.00 | 216.00 | 200.00 | 204.00 | 204.00 | 738,600 |
| 2025-12-29 | 208.00 | 208.00 | 196.00 | 202.00 | 202.00 | 1,237,200 |
| 2025-12-26 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-25 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-24 | 228.00 | 228.00 | 200.00 | 202.00 | 202.00 | 4,076,800 |
| 2025-12-23 | 242.00 | 242.00 | 220.00 | 228.00 | 228.00 | 1,779,300 |
| 2025-12-22 | 248.00 | 262.00 | 236.00 | 242.00 | 242.00 | 2,069,400 |
| 2025-12-19 | 288.00 | 288.00 | 248.00 | 256.00 | 256.00 | 6,087,000 |
| 2025-12-18 | 238.00 | 290.00 | 210.00 | 288.00 | 288.00 | 24,394,200 |
| 2025-12-17 | 232.00 | 246.00 | 186.00 | 238.00 | 238.00 | 11,496,500 |
| 2025-12-16 | 191.00 | 220.00 | 189.00 | 210.00 | 210.00 | 5,512,300 |
| 2025-12-15 | 189.00 | 195.00 | 188.00 | 189.00 | 189.00 | 447,700 |
| 2025-12-12 | 195.00 | 195.00 | 186.00 | 187.00 | 187.00 | 351,800 |
| 2025-12-11 | 190.00 | 196.00 | 188.00 | 190.00 | 190.00 | 418,200 |
| 2025-12-10 | 191.00 | 194.00 | 188.00 | 189.00 | 189.00 | 421,900 |
| 2025-12-09 | 200.00 | 202.00 | 190.00 | 191.00 | 191.00 | 1,349,200 |
| 2025-12-08 | 199.00 | 206.00 | 190.00 | 197.00 | 197.00 | 1,905,300 |
| 2025-12-05 | 202.00 | 212.00 | 194.00 | 199.00 | 199.00 | 2,206,100 |
| 2025-12-04 | 190.00 | 234.00 | 184.00 | 198.00 | 198.00 | 7,166,200 |
| 2025-12-03 | 186.00 | 189.00 | 180.00 | 186.00 | 186.00 | 353,900 |
| 2025-12-02 | 185.00 | 186.00 | 178.00 | 183.00 | 183.00 | 577,100 |
| 2025-12-01 | 188.00 | 189.00 | 181.00 | 183.00 | 183.00 | 579,700 |
| 2025-11-28 | 187.00 | 194.00 | 186.00 | 188.00 | 188.00 | 758,600 |
| 2025-11-27 | 196.00 | 196.00 | 185.00 | 186.00 | 186.00 | 833,200 |
| 2025-11-26 | 204.00 | 204.00 | 187.00 | 192.00 | 192.00 | 3,275,700 |
| 2025-11-25 | 179.00 | 206.00 | 177.00 | 188.00 | 188.00 | 11,914,500 |
| 2025-11-24 | 186.00 | 187.00 | 175.00 | 179.00 | 179.00 | 1,043,000 |
| 2025-11-21 | 181.00 | 191.00 | 179.00 | 183.00 | 183.00 | 1,565,200 |
| 2025-11-20 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | 685,900 |
| 2025-11-19 | 182.00 | 185.00 | 179.00 | 183.00 | 183.00 | 1,550,800 |
| 2025-11-18 | 186.00 | 194.00 | 171.00 | 185.00 | 185.00 | 4,621,100 |
| 2025-11-17 | 190.00 | 204.00 | 180.00 | 186.00 | 186.00 | 6,068,000 |
| 2025-11-14 | 195.00 | 206.00 | 187.00 | 190.00 | 190.00 | 8,234,500 |
| 2025-11-13 | 195.00 | 210.00 | 170.00 | 194.00 | 194.00 | 13,531,400 |
| 2025-11-12 | 198.00 | 216.00 | 170.00 | 185.00 | 185.00 | 22,981,000 |
| 2025-11-11 | 191.00 | 226.00 | 173.00 | 182.00 | 182.00 | 36,520,800 |
| 2025-11-10 | 140.00 | 186.00 | 138.00 | 186.00 | 186.00 | 33,699,700 |
| 2025-11-07 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 494,300 |
| 2025-11-06 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 61,500 |
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.