Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 119.00 | 121.00 | 115.00 | 121.00 | 121.00 | 202,600 |
| 2025-05-14 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | 110,900 |
| 2025-05-09 | 116.00 | 118.00 | 111.00 | 117.00 | 117.00 | 280,100 |
| 2025-05-08 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 179,200 |
| 2025-05-07 | 117.00 | 119.00 | 114.00 | 114.00 | 114.00 | 200,800 |
| 2025-05-06 | 111.00 | 117.00 | 110.00 | 114.00 | 114.00 | 445,600 |
| 2025-05-05 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 126,200 |
| 2025-05-02 | 114.00 | 115.00 | 105.00 | 114.00 | 114.00 | 106,600 |
| 2025-04-30 | 103.00 | 115.00 | 103.00 | 114.00 | 114.00 | 14,700 |
| 2025-04-29 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 96,300 |
| 2025-04-28 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 140,600 |
| 2025-04-25 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 69,200 |
| 2025-04-24 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 189,900 |
| 2025-04-23 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 20,800 |
| 2025-04-22 | 104.00 | 110.00 | 104.00 | 106.00 | 106.00 | 102,200 |
| 2025-04-21 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 4,600 |
| 2025-04-17 | 100.00 | 112.00 | 100.00 | 104.00 | 104.00 | 68,900 |
| 2025-04-16 | 101.00 | 116.00 | 101.00 | 104.00 | 104.00 | 135,300 |
| 2025-04-15 | 100.00 | 105.00 | 99.000 | 105.00 | 105.00 | 72,400 |
| 2025-04-14 | 99.000 | 105.00 | 99.000 | 105.00 | 105.00 | 21,900 |
| 2025-04-11 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,700 |
| 2025-04-10 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 18,800 |
| 2025-04-09 | 103.00 | 103.00 | 95.000 | 95.000 | 95.000 | 73,400 |
| 2025-04-08 | 100.00 | 120.00 | 95.000 | 103.00 | 103.00 | 138,800 |
| 2025-03-27 | 100.00 | 105.00 | 99.000 | 104.00 | 104.00 | 29,300 |
| 2025-03-26 | 97.000 | 109.00 | 97.000 | 99.000 | 99.000 | 111,100 |
| 2025-03-25 | 103.00 | 107.00 | 97.000 | 97.000 | 97.000 | 120,200 |
| 2025-03-24 | 101.00 | 102.00 | 93.000 | 93.000 | 93.000 | 69,600 |
| 2025-03-21 | 102.00 | 116.00 | 98.000 | 101.00 | 101.00 | 286,900 |
| 2025-03-20 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 4,000 |
| 2025-03-19 | 100.00 | 103.00 | 96.000 | 96.000 | 96.000 | 49,900 |
| 2025-03-18 | 105.00 | 110.00 | 99.000 | 100.00 | 100.00 | 77,500 |
| 2025-03-17 | 102.00 | 123.00 | 102.00 | 105.00 | 105.00 | 318,600 |
| 2025-03-14 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 13,200 |
| 2025-03-13 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 21,200 |
| 2025-03-12 | 102.00 | 103.00 | 99.000 | 102.00 | 102.00 | 66,200 |
| 2025-03-11 | 109.00 | 109.00 | 102.00 | 102.00 | 102.00 | 84,500 |
| 2025-03-10 | 103.00 | 103.00 | 98.000 | 102.00 | 102.00 | 58,400 |
| 2025-03-07 | 100.00 | 102.00 | 99.000 | 102.00 | 102.00 | 130,300 |
| 2025-03-06 | 103.00 | 103.00 | 99.000 | 102.00 | 102.00 | 49,000 |
| 2025-03-05 | 107.00 | 107.00 | 99.000 | 99.000 | 99.000 | 227,200 |
| 2025-03-04 | 117.00 | 117.00 | 101.00 | 107.00 | 107.00 | 412,500 |
| 2025-03-03 | 112.00 | 117.00 | 112.00 | 112.00 | 112.00 | 21,100 |
| 2025-02-28 | 113.00 | 118.00 | 111.00 | 112.00 | 112.00 | 28,000 |
| 2025-02-27 | 118.00 | 119.00 | 113.00 | 116.00 | 116.00 | 33,500 |
| 2025-02-26 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 17,100 |
| 2025-02-25 | 119.00 | 121.00 | 115.00 | 115.00 | 115.00 | 118,200 |
| 2025-02-24 | 117.00 | 119.00 | 115.00 | 119.00 | 119.00 | 29,700 |
| 2025-02-21 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 19,100 |
| 2025-02-20 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4,000 |
| 2025-02-19 | 119.00 | 120.00 | 116.00 | 120.00 | 120.00 | 24,600 |
| 2025-02-18 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 9,900 |
| 2025-02-17 | 117.00 | 120.00 | 113.00 | 119.00 | 119.00 | 33,800 |
| 2025-02-14 | 116.00 | 116.00 | 111.00 | 116.00 | 116.00 | 58,100 |
| 2025-02-13 | 113.00 | 117.00 | 111.00 | 116.00 | 116.00 | 349,500 |
| 2025-02-12 | 117.00 | 120.00 | 113.00 | 119.00 | 119.00 | 20,300 |
| 2025-02-11 | 120.00 | 121.00 | 112.00 | 118.00 | 118.00 | 234,700 |
| 2025-02-10 | 118.00 | 119.00 | 111.00 | 112.00 | 112.00 | 430,100 |
| 2025-02-07 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 11,100 |
| 2025-02-06 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 18,800 |
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.