PT Urban Jakarta Propertindo Tbk(ID:URBN)
Rp214.00-8.00 (-3.60%)
ID:URBN
PT Urban Jakarta Propertindo Tbk historical prices
Rp214.00
At close:-8.00 (-3.60%)
PT Urban Jakarta Propertindo Tbk (URBN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 222.00 | 232.00 | 214.00 | 214.00 | 214.00 | -3.60% | 82,200 | 0.20 |
| Nov 10, 2026 | 202.00 | 228.00 | 202.00 | 222.00 | 222.00 | +15.03% | 339,100 | 0.83 |
| Nov 09, 2026 | 193.00 | 234.00 | 193.00 | 204.00 | 204.00 | +5.70% | 901,200 | 2.28 |
| Nov 06, 2026 | 197.00 | 206.00 | 192.00 | 193.00 | 193.00 | -0.52% | 28,400 | 0.07 |
| Nov 05, 2026 | 188.00 | 214.00 | 184.00 | 194.00 | 194.00 | +5.43% | 116,600 | 0.29 |
| Nov 04, 2026 | 185.00 | 198.00 | 175.00 | 184.00 | 184.00 | -2.13% | 239,600 | 0.61 |
| Nov 03, 2026 | 202.00 | 202.00 | 188.00 | 188.00 | 188.00 | -6.93% | 347,000 | 0.89 |
| Nov 02, 2026 | 199.00 | 208.00 | 190.00 | 202.00 | 202.00 | -0.98% | 254,000 | 0.65 |
| Oct 30, 2026 | 212.00 | 214.00 | 196.00 | 204.00 | 204.00 | -2.86% | 280,600 | 0.72 |
| Oct 29, 2026 | 226.00 | 228.00 | 210.00 | 210.00 | 210.00 | -6.25% | 171,800 | 0.43 |
| Oct 28, 2026 | 222.00 | 226.00 | 210.00 | 224.00 | 224.00 | +4.67% | 143,400 | 0.36 |
| Oct 27, 2026 | 216.00 | 226.00 | 206.00 | 214.00 | 214.00 | -1.83% | 332,400 | 0.85 |
| Oct 26, 2026 | 222.00 | 230.00 | 214.00 | 218.00 | 218.00 | -2.68% | 116,900 | 0.30 |
| Oct 23, 2026 | 236.00 | 242.00 | 224.00 | 224.00 | 224.00 | -6.67% | 2,046,000 | 5.68 |
| Oct 22, 2026 | 248.00 | 248.00 | 232.00 | 240.00 | 240.00 | -2.44% | 136,000 | 0.37 |
| Oct 21, 2026 | 232.00 | 256.00 | 226.00 | 246.00 | 246.00 | +7.89% | 195,400 | 0.54 |
| Oct 20, 2026 | 210.00 | 256.00 | 210.00 | 228.00 | 228.00 | +1.79% | 978,300 | 2.82 |
| Oct 19, 2026 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | -6.67% | 246,800 | 0.72 |
| Oct 16, 2026 | 264.00 | 272.00 | 240.00 | 240.00 | 240.00 | -14.89% | 1,360,700 | 4.17 |
| Oct 15, 2026 | 308.00 | 308.00 | 280.00 | 282.00 | 282.00 | -8.44% | 816,600 | 2.59 |
| Oct 14, 2026 | 310.00 | 316.00 | 298.00 | 308.00 | 308.00 | -0.65% | 301,000 | 0.96 |
| Oct 13, 2026 | 332.00 | 332.00 | 300.00 | 310.00 | 310.00 | +0.65% | 1,129,400 | 3.68 |
| Oct 12, 2026 | 316.00 | 334.00 | 282.00 | 308.00 | 308.00 | +2.67% | 593,000 | 1.92 |
| Oct 09, 2026 | 310.00 | 320.00 | 294.00 | 300.00 | 300.00 | -3.23% | 493,900 | 1.62 |
| Oct 08, 2026 | 308.00 | 330.00 | 294.00 | 310.00 | 310.00 | +0.65% | 723,600 | 2.42 |
| Oct 07, 2026 | 344.00 | 344.00 | 294.00 | 308.00 | 308.00 | -2.53% | 473,500 | 1.62 |
| Oct 06, 2026 | 290.00 | 346.00 | 280.00 | 316.00 | 316.00 | +8.97% | 1,459,700 | 5.41 |
| Oct 05, 2026 | 290.00 | 296.00 | 272.00 | 290.00 | 290.00 | 0.00% | 231,900 | 0.86 |
| Oct 02, 2026 | 282.00 | 302.00 | 280.00 | 290.00 | 290.00 | -2.68% | 333,100 | 1.25 |
| Oct 01, 2026 | 292.00 | 336.00 | 280.00 | 298.00 | 298.00 | +2.05% | 961,100 | 3.77 |
| Sep 30, 2026 | 302.00 | 304.00 | 286.00 | 292.00 | 292.00 | -2.67% | 655,700 | 2.65 |
| Sep 29, 2026 | 306.00 | 306.00 | 270.00 | 300.00 | 300.00 | -1.96% | 632,500 | 2.64 |
| Sep 28, 2026 | 300.00 | 340.00 | 250.00 | 306.00 | 306.00 | +9.29% | 2,760,400 | 14.01 |
| Sep 25, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | +3.70% | 1,043,600 | 5.68 |
| Sep 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | +7.14% | 146,000 | 0.80 |
| Sep 23, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | +0.80% | 270,000 | 1.50 |
| Sep 22, 2026 | 268.00 | 268.00 | 250.00 | 250.00 | 250.00 | -0.79% | 253,800 | 1.40 |
| Sep 21, 2026 | 232.00 | 252.00 | 232.00 | 252.00 | 252.00 | +9.57% | 896,100 | 5.14 |
| Sep 18, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | +0.88% | 236,000 | 1.31 |
| Sep 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.00% | 352,700 | 1.96 |
| Sep 16, 2026 | 218.00 | 228.00 | 216.00 | 228.00 | 228.00 | +4.59% | 195,100 | 1.07 |
| Sep 15, 2026 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.00% | 64,199 | 0.35 |
| Sep 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.00% | 188,200 | 1.03 |
| Sep 11, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | 90,400 | 0.50 |
| Sep 10, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | 93,900 | 0.52 |
| Sep 09, 2026 | 216.00 | 226.00 | 206.00 | 224.00 | 224.00 | +0.90% | 142,500 | 0.79 |
| Sep 08, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -1.77% | 36,900 | 0.21 |
| Sep 07, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.00% | 50,100 | 0.28 |
| Sep 04, 2026 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | -1.74% | 89,700 | 0.49 |
| Sep 03, 2026 | 230.00 | 238.00 | 210.00 | 230.00 | 230.00 | 0.00% | 199,700 | 1.11 |
