Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 132.00 | 136.00 | 129.00 | 129.00 | 129.00 | 576,500 |
| 2025-08-12 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 276,600 |
| 2025-08-11 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | 283,900 |
| 2025-08-08 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 154,300 |
| 2025-08-07 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 78,100 |
| 2025-08-06 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 26,400 |
| 2025-08-05 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 95,800 |
| 2025-08-04 | 130.00 | 136.00 | 129.00 | 133.00 | 133.00 | 20,800 |
| 2025-08-01 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | 148,100 |
| 2025-07-31 | 130.00 | 137.00 | 130.00 | 132.00 | 132.00 | 100,800 |
| 2025-07-30 | 133.00 | 134.00 | 129.00 | 132.00 | 132.00 | 21,100 |
| 2025-07-29 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 12,100 |
| 2025-07-28 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 18,000 |
| 2025-07-25 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 63,900 |
| 2025-07-24 | 135.00 | 136.00 | 130.00 | 135.00 | 135.00 | 130,800 |
| 2025-07-23 | 131.00 | 135.00 | 129.00 | 135.00 | 135.00 | 63,400 |
| 2025-07-22 | 128.00 | 137.00 | 128.00 | 133.00 | 133.00 | 408,000 |
| 2025-07-21 | 132.00 | 144.00 | 128.00 | 129.00 | 129.00 | 962,400 |
| 2025-07-18 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | 186,500 |
| 2025-07-17 | 130.00 | 148.00 | 129.00 | 130.00 | 130.00 | 2,954,100 |
| 2025-07-16 | 126.00 | 135.00 | 126.00 | 130.00 | 130.00 | 196,300 |
| 2025-07-15 | 127.00 | 131.00 | 126.00 | 126.00 | 126.00 | 21,400 |
| 2025-07-14 | 134.00 | 134.00 | 126.00 | 127.00 | 127.00 | 194,700 |
| 2025-07-11 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | 42,100 |
| 2025-07-10 | 129.00 | 133.00 | 125.00 | 131.00 | 131.00 | 204,500 |
| 2025-07-09 | 126.00 | 135.00 | 126.00 | 129.00 | 129.00 | 722,200 |
| 2025-07-08 | 125.00 | 154.00 | 124.00 | 125.00 | 125.00 | 6,989,900 |
| 2025-07-07 | 127.00 | 127.00 | 120.00 | 125.00 | 125.00 | 19,700 |
| 2025-07-04 | 127.00 | 127.00 | 121.00 | 124.00 | 124.00 | 7,500 |
| 2025-07-03 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | 70,100 |
| 2025-07-02 | 124.00 | 126.00 | 120.00 | 126.00 | 126.00 | 99,600 |
| 2025-07-01 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 26,200 |
| 2025-06-30 | 125.00 | 125.00 | 110.00 | 124.00 | 124.00 | 75,800 |
| 2025-06-26 | 125.00 | 125.00 | 119.00 | 125.00 | 125.00 | 12,200 |
| 2025-06-25 | 125.00 | 126.00 | 120.00 | 125.00 | 125.00 | 68,100 |
| 2025-06-24 | 120.00 | 124.00 | 115.00 | 124.00 | 124.00 | 136,500 |
| 2025-06-23 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 16,500 |
| 2025-06-20 | 126.00 | 126.00 | 116.00 | 125.00 | 125.00 | 77,100 |
| 2025-06-19 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 101,100 |
| 2025-06-18 | 126.00 | 127.00 | 119.00 | 127.00 | 127.00 | 16,100 |
| 2025-06-17 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | 54,300 |
| 2025-06-16 | 127.00 | 127.00 | 121.00 | 127.00 | 127.00 | 53,700 |
| 2025-06-13 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | 31,700 |
| 2025-06-12 | 123.00 | 131.00 | 123.00 | 125.00 | 125.00 | 366,200 |
| 2025-06-11 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 96,000 |
| 2025-06-10 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 50,500 |
| 2025-06-05 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 26,400 |
| 2025-06-04 | 127.00 | 127.00 | 122.00 | 126.00 | 126.00 | 114,400 |
| 2025-06-03 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 18,400 |
| 2025-06-02 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 85,300 |
| 2025-05-28 | 124.00 | 144.00 | 124.00 | 125.00 | 125.00 | 1,122,100 |
| 2025-05-27 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 113,600 |
| 2025-05-26 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 171,700 |
| 2025-05-23 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 400 |
| 2025-05-22 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | 201,800 |
| 2025-05-21 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 100,800 |
| 2025-05-20 | 124.00 | 127.00 | 121.00 | 126.00 | 126.00 | 131,800 |
| 2025-05-19 | 127.00 | 128.00 | 122.00 | 126.00 | 126.00 | 206,500 |
| 2025-05-16 | 122.00 | 129.00 | 122.00 | 125.00 | 125.00 | 620,600 |
| 2025-05-15 | 119.00 | 121.00 | 115.00 | 121.00 | 121.00 | 202,600 |
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.