Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 139.00 | 142.00 | 137.00 | 140.00 | 140.00 | 307,800 |
| 2025-11-04 | 139.00 | 143.00 | 137.00 | 142.00 | 142.00 | 58,400 |
| 2025-11-03 | 140.00 | 143.00 | 138.00 | 142.00 | 142.00 | 97,300 |
| 2025-10-31 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 31,600 |
| 2025-10-30 | 145.00 | 145.00 | 138.00 | 144.00 | 144.00 | 30,500 |
| 2025-10-29 | 147.00 | 147.00 | 138.00 | 144.00 | 144.00 | 620,400 |
| 2025-10-28 | 139.00 | 154.00 | 137.00 | 145.00 | 145.00 | 3,257,100 |
| 2025-10-27 | 136.00 | 142.00 | 134.00 | 141.00 | 141.00 | 122,400 |
| 2025-10-24 | 143.00 | 143.00 | 137.00 | 142.00 | 142.00 | 108,600 |
| 2025-10-23 | 142.00 | 143.00 | 139.00 | 143.00 | 143.00 | 15,900 |
| 2025-10-22 | 141.00 | 143.00 | 137.00 | 142.00 | 142.00 | 205,500 |
| 2025-10-21 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 478,200 |
| 2025-10-20 | 140.00 | 142.00 | 134.00 | 141.00 | 141.00 | 218,600 |
| 2025-10-17 | 140.00 | 143.00 | 136.00 | 140.00 | 140.00 | 34,000 |
| 2025-10-16 | 142.00 | 143.00 | 135.00 | 140.00 | 140.00 | 271,500 |
| 2025-10-15 | 138.00 | 143.00 | 137.00 | 137.00 | 137.00 | 23,300 |
| 2025-10-14 | 142.00 | 142.00 | 134.00 | 139.00 | 139.00 | 32,700 |
| 2025-10-13 | 144.00 | 144.00 | 139.00 | 142.00 | 142.00 | 40,900 |
| 2025-10-10 | 139.00 | 154.00 | 138.00 | 143.00 | 143.00 | 1,280,200 |
| 2025-10-09 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 118,200 |
| 2025-10-08 | 138.00 | 138.00 | 133.00 | 137.00 | 137.00 | 181,700 |
| 2025-10-07 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 60,500 |
| 2025-10-06 | 141.00 | 141.00 | 135.00 | 140.00 | 140.00 | 200,200 |
| 2025-10-03 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 2,200 |
| 2025-10-02 | 141.00 | 142.00 | 136.00 | 142.00 | 142.00 | 86,200 |
| 2025-10-01 | 135.00 | 142.00 | 135.00 | 141.00 | 141.00 | 316,200 |
| 2025-09-30 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 17,100 |
| 2025-09-29 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 82,200 |
| 2025-09-26 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 3,900 |
| 2025-09-25 | 138.00 | 140.00 | 134.00 | 140.00 | 140.00 | 40,200 |
| 2025-09-24 | 138.00 | 142.00 | 137.00 | 138.00 | 138.00 | 24,000 |
| 2025-09-23 | 139.00 | 144.00 | 136.00 | 142.00 | 142.00 | 30,700 |
| 2025-09-22 | 138.00 | 144.00 | 133.00 | 139.00 | 139.00 | 118,100 |
| 2025-09-19 | 135.00 | 139.00 | 131.00 | 138.00 | 138.00 | 54,700 |
| 2025-09-18 | 138.00 | 139.00 | 133.00 | 138.00 | 138.00 | 142,000 |
| 2025-09-17 | 139.00 | 140.00 | 130.00 | 138.00 | 138.00 | 168,900 |
| 2025-09-16 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 30,900 |
| 2025-09-15 | 143.00 | 143.00 | 135.00 | 139.00 | 139.00 | 424,600 |
| 2025-09-12 | 138.00 | 146.00 | 137.00 | 139.00 | 139.00 | 105,400 |
| 2025-09-11 | 144.00 | 144.00 | 135.00 | 140.00 | 140.00 | 20,900 |
| 2025-09-10 | 133.00 | 146.00 | 133.00 | 138.00 | 138.00 | 363,500 |
| 2025-09-09 | 138.00 | 140.00 | 131.00 | 134.00 | 134.00 | 187,500 |
| 2025-09-08 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | 105,000 |
| 2025-09-05 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-09-04 | 149.00 | 149.00 | 138.00 | 139.00 | 139.00 | 437,600 |
| 2025-09-03 | 140.00 | 149.00 | 134.00 | 143.00 | 143.00 | 1,526,400 |
| 2025-09-02 | 127.00 | 165.00 | 127.00 | 140.00 | 140.00 | 8,203,400 |
| 2025-09-01 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | 101,300 |
| 2025-08-29 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | 321,200 |
| 2025-08-28 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 3,900 |
| 2025-08-27 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 155,000 |
| 2025-08-26 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 11,100 |
| 2025-08-25 | 134.00 | 135.00 | 130.00 | 135.00 | 135.00 | 122,600 |
| 2025-08-22 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | 4,500 |
| 2025-08-21 | 134.00 | 135.00 | 130.00 | 135.00 | 135.00 | 56,400 |
| 2025-08-20 | 133.00 | 135.00 | 130.00 | 134.00 | 134.00 | 40,100 |
| 2025-08-19 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 7,900 |
| 2025-08-18 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-08-15 | 133.00 | 135.00 | 129.00 | 129.00 | 129.00 | 370,600 |
| 2025-08-14 | 129.00 | 138.00 | 129.00 | 131.00 | 131.00 | 551,400 |
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.