Urban Jakarta Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | 246,800 |
| 2026-10-16 | 264.00 | 272.00 | 240.00 | 240.00 | 240.00 | 1,360,700 |
| 2026-10-15 | 308.00 | 308.00 | 280.00 | 282.00 | 282.00 | 816,600 |
| 2026-10-14 | 310.00 | 316.00 | 298.00 | 308.00 | 308.00 | 301,000 |
| 2026-10-13 | 332.00 | 332.00 | 300.00 | 310.00 | 310.00 | 1,129,400 |
| 2026-10-12 | 316.00 | 334.00 | 282.00 | 308.00 | 308.00 | 593,000 |
| 2026-10-09 | 310.00 | 320.00 | 294.00 | 300.00 | 300.00 | 493,900 |
| 2026-10-08 | 308.00 | 330.00 | 294.00 | 310.00 | 310.00 | 723,600 |
| 2026-10-07 | 344.00 | 344.00 | 294.00 | 308.00 | 308.00 | 473,500 |
| 2026-10-06 | 290.00 | 346.00 | 280.00 | 316.00 | 316.00 | 1,459,700 |
| 2026-10-05 | 290.00 | 296.00 | 272.00 | 290.00 | 290.00 | 231,900 |
| 2026-10-02 | 282.00 | 302.00 | 280.00 | 290.00 | 290.00 | 333,100 |
| 2026-10-01 | 292.00 | 336.00 | 280.00 | 298.00 | 298.00 | 961,100 |
| 2026-09-30 | 302.00 | 304.00 | 286.00 | 292.00 | 292.00 | 655,700 |
| 2026-09-29 | 306.00 | 306.00 | 270.00 | 300.00 | 300.00 | 632,500 |
| 2026-09-28 | 300.00 | 340.00 | 250.00 | 306.00 | 306.00 | 2,760,400 |
| 2026-09-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,043,600 |
| 2026-09-24 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 146,000 |
| 2026-09-23 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 270,000 |
| 2026-09-22 | 268.00 | 268.00 | 250.00 | 250.00 | 250.00 | 253,800 |
| 2026-09-21 | 232.00 | 252.00 | 232.00 | 252.00 | 252.00 | 896,100 |
| 2026-09-18 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 236,000 |
| 2026-09-17 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 352,700 |
| 2026-09-16 | 218.00 | 228.00 | 216.00 | 228.00 | 228.00 | 195,100 |
| 2026-09-15 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | 64,200 |
| 2026-09-14 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 188,200 |
| 2026-09-11 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 90,400 |
| 2026-09-10 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 93,900 |
| 2026-09-09 | 216.00 | 226.00 | 206.00 | 224.00 | 224.00 | 142,500 |
| 2026-09-08 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 36,900 |
| 2026-09-07 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 50,100 |
| 2026-09-04 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 89,700 |
| 2026-09-03 | 230.00 | 238.00 | 210.00 | 230.00 | 230.00 | 199,700 |
| 2026-09-02 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 173,900 |
| 2026-09-01 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 428,300 |
| 2026-08-31 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | 59,900 |
| 2026-08-28 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 91,600 |
| 2026-08-27 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 65,200 |
| 2026-08-26 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 127,500 |
| 2026-08-25 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-08-24 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | 141,300 |
| 2026-08-21 | 202.00 | 220.00 | 202.00 | 220.00 | 220.00 | 210,000 |
| 2026-08-20 | 210.00 | 210.00 | 193.00 | 202.00 | 202.00 | 200,800 |
| 2026-08-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 40,200 |
| 2026-08-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 179,600 |
| 2026-08-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-08-14 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 116,500 |
| 2026-08-13 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | 56,100 |
| 2026-08-12 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 117,800 |
| 2026-08-11 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 1,200 |
| 2026-08-10 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 141,200 |
| 2026-08-07 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 155,800 |
| 2026-08-06 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 100,700 |
| 2026-08-05 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 293,200 |
| 2026-08-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 135,400 |
| 2026-08-03 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 587,000 |
| 2026-07-31 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 118,900 |
| 2026-07-30 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 38,000 |
| 2026-07-29 | 214.00 | 214.00 | 202.00 | 204.00 | 204.00 | 154,600 |
| 2026-07-28 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | 109,700 |
Page 1 of 2 · 66 trading daysOlder →
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.