Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 173.00 | 178.00 | 144.00 | 147.00 | 147.00 | 3,359,800 |
| 2024-10-31 | 137.00 | 184.00 | 137.00 | 173.00 | 173.00 | 11,051,000 |
| 2024-10-30 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 238,500 |
| 2024-10-29 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 74,200 |
| 2024-10-28 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 15,900 |
| 2024-10-25 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | 98,200 |
| 2024-10-24 | 144.00 | 145.00 | 138.00 | 144.00 | 144.00 | 108,200 |
| 2024-10-23 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 29,300 |
| 2024-10-22 | 141.00 | 149.00 | 138.00 | 138.00 | 138.00 | 22,400 |
| 2024-10-21 | 138.00 | 151.00 | 136.00 | 138.00 | 138.00 | 551,400 |
| 2024-10-18 | 141.00 | 146.00 | 136.00 | 138.00 | 138.00 | 45,700 |
| 2024-10-17 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 19,600 |
| 2024-10-16 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 140,700 |
| 2024-10-15 | 142.00 | 144.00 | 137.00 | 137.00 | 137.00 | 89,700 |
| 2024-10-14 | 140.00 | 150.00 | 140.00 | 142.00 | 142.00 | 321,900 |
| 2024-10-11 | 138.00 | 142.00 | 133.00 | 140.00 | 140.00 | 55,300 |
| 2024-10-10 | 134.00 | 144.00 | 132.00 | 137.00 | 137.00 | 4,009,100 |
| 2024-10-09 | 138.00 | 152.00 | 134.00 | 134.00 | 134.00 | 524,300 |
| 2024-10-08 | 147.00 | 147.00 | 130.00 | 132.00 | 132.00 | 915,600 |
| 2024-10-07 | 144.00 | 148.00 | 141.00 | 141.00 | 141.00 | 65,200 |
| 2024-10-04 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 14,300 |
| 2024-10-03 | 144.00 | 147.00 | 138.00 | 140.00 | 140.00 | 154,100 |
| 2024-10-02 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | 209,700 |
| 2024-10-01 | 150.00 | 152.00 | 146.00 | 147.00 | 147.00 | 106,900 |
| 2024-09-30 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | 55,600 |
| 2024-09-27 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | 62,400 |
| 2024-09-26 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 12,000 |
| 2024-09-25 | 146.00 | 155.00 | 146.00 | 147.00 | 147.00 | 160,000 |
| 2024-09-24 | 149.00 | 151.00 | 146.00 | 147.00 | 147.00 | 96,700 |
| 2024-09-23 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 67,500 |
| 2024-09-20 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 58,600 |
| 2024-09-19 | 154.00 | 157.00 | 145.00 | 148.00 | 148.00 | 155,000 |
| 2024-09-18 | 154.00 | 154.00 | 147.00 | 150.00 | 150.00 | 117,400 |
| 2024-09-17 | 148.00 | 154.00 | 145.00 | 148.00 | 148.00 | 108,200 |
| 2024-09-13 | 145.00 | 153.00 | 145.00 | 147.00 | 147.00 | 108,800 |
| 2024-09-12 | 148.00 | 153.00 | 145.00 | 145.00 | 145.00 | 155,600 |
| 2024-09-11 | 149.00 | 151.00 | 144.00 | 149.00 | 149.00 | 244,100 |
| 2024-09-10 | 144.00 | 154.00 | 142.00 | 149.00 | 149.00 | 567,100 |
| 2024-09-09 | 143.00 | 165.00 | 141.00 | 144.00 | 144.00 | 2,549,000 |
| 2024-09-06 | 139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 120,300 |
| 2024-09-05 | 138.00 | 149.00 | 138.00 | 140.00 | 140.00 | 174,500 |
| 2024-09-04 | 139.00 | 143.00 | 135.00 | 141.00 | 141.00 | 182,400 |
| 2024-09-03 | 142.00 | 155.00 | 138.00 | 141.00 | 141.00 | 1,436,900 |
| 2024-09-02 | 139.00 | 148.00 | 135.00 | 138.00 | 138.00 | 1,204,300 |
| 2024-08-30 | 140.00 | 142.00 | 135.00 | 139.00 | 139.00 | 791,600 |
| 2024-08-29 | 150.00 | 151.00 | 140.00 | 140.00 | 140.00 | 1,338,900 |
| 2024-08-28 | 173.00 | 190.00 | 142.00 | 149.00 | 149.00 | 10,963,300 |
| 2024-08-27 | 126.00 | 172.00 | 125.00 | 172.00 | 172.00 | 26,236,000 |
| 2024-08-26 | 128.00 | 131.00 | 126.00 | 128.00 | 128.00 | 204,000 |
| 2024-08-23 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 79,300 |
| 2024-08-22 | 129.00 | 136.00 | 126.00 | 130.00 | 130.00 | 572,900 |
| 2024-08-21 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 235,200 |
| 2024-08-20 | 132.00 | 136.00 | 128.00 | 131.00 | 131.00 | 313,800 |
| 2024-08-19 | 130.00 | 136.00 | 130.00 | 132.00 | 132.00 | 365,100 |
| 2024-08-16 | 129.00 | 136.00 | 129.00 | 130.00 | 130.00 | 369,100 |
| 2024-08-15 | 131.00 | 133.00 | 128.00 | 132.00 | 132.00 | 240,200 |
| 2024-08-14 | 130.00 | 132.00 | 127.00 | 131.00 | 131.00 | 308,200 |
| 2024-08-13 | 128.00 | 134.00 | 127.00 | 130.00 | 130.00 | 315,500 |
| 2024-08-12 | 131.00 | 138.00 | 127.00 | 129.00 | 129.00 | 832,800 |
| 2024-08-09 | 131.00 | 134.00 | 128.00 | 131.00 | 131.00 | 217,200 |
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.