PT Urban Jakarta Propertindo Tbk. (IDX:URBN)
Indonesia · Delayed Price · Currency is IDR 191.00
-3.00 (-1.55%)
At close: Feb 27, 2026
IDX:URBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 194.00 | 194.00 | 187.00 | 191.00 | 191.00 | -1.55% | 478,800 |
| Feb 26, 2026 | 192.00 | 195.00 | 190.00 | 194.00 | 194.00 | 1.04% | 748,800 |
| Feb 25, 2026 | 198.00 | 199.00 | 190.00 | 192.00 | 192.00 | -4.00% | 1,251,100 |
| Feb 24, 2026 | 200.00 | 208.00 | 192.00 | 200.00 | 200.00 | -0.99% | 1,362,900 |
| Feb 23, 2026 | 194.00 | 208.00 | 188.00 | 202.00 | 202.00 | 4.66% | 3,375,400 |
| Feb 20, 2026 | 174.00 | 240.00 | 174.00 | 193.00 | 193.00 | 7.82% | 37,412,100 |
| Feb 19, 2026 | 177.00 | 183.00 | 171.00 | 179.00 | 179.00 | 0.56% | 397,700 |
| Feb 18, 2026 | 181.00 | 182.00 | 177.00 | 178.00 | 178.00 | -1.66% | 331,300 |
| Feb 13, 2026 | 184.00 | 187.00 | 181.00 | 181.00 | 181.00 | -0.55% | 275,600 |
| Feb 12, 2026 | 188.00 | 188.00 | 180.00 | 182.00 | 182.00 | -1.09% | 69,100 |
| Feb 11, 2026 | 182.00 | 188.00 | 180.00 | 184.00 | 184.00 | 0.55% | 128,800 |
| Feb 10, 2026 | 181.00 | 188.00 | 180.00 | 183.00 | 183.00 | - | 420,200 |
| Feb 9, 2026 | 183.00 | 185.00 | 180.00 | 183.00 | 183.00 | - | 270,800 |
| Feb 6, 2026 | 188.00 | 195.00 | 182.00 | 183.00 | 183.00 | - | 379,900 |
| Feb 5, 2026 | 189.00 | 200.00 | 180.00 | 183.00 | 183.00 | -3.17% | 615,500 |
| Feb 4, 2026 | 176.00 | 200.00 | 176.00 | 189.00 | 189.00 | 7.39% | 759,500 |
| Feb 3, 2026 | 160.00 | 185.00 | 160.00 | 176.00 | 176.00 | 4.14% | 172,900 |
| Feb 2, 2026 | 189.00 | 190.00 | 161.00 | 169.00 | 169.00 | -10.58% | 530,400 |
| Jan 30, 2026 | 186.00 | 200.00 | 183.00 | 189.00 | 189.00 | 3.28% | 421,100 |
| Jan 29, 2026 | 179.00 | 183.00 | 160.00 | 183.00 | 183.00 | - | 830,100 |
| Jan 28, 2026 | 208.00 | 242.00 | 172.00 | 183.00 | 183.00 | -8.50% | 6,117,200 |
| Jan 27, 2026 | 204.00 | 210.00 | 200.00 | 200.00 | 200.00 | -2.91% | 464,100 |
| Jan 26, 2026 | 222.00 | 230.00 | 191.00 | 206.00 | 206.00 | -6.36% | 1,299,200 |
| Jan 23, 2026 | 210.00 | 224.00 | 208.00 | 220.00 | 220.00 | 1.85% | 848,200 |
| Jan 22, 2026 | 210.00 | 226.00 | 206.00 | 216.00 | 216.00 | 0.93% | 513,100 |
| Jan 21, 2026 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | -0.93% | 351,900 |
| Jan 20, 2026 | 214.00 | 218.00 | 208.00 | 216.00 | 216.00 | 1.89% | 566,700 |
| Jan 19, 2026 | 214.00 | 218.00 | 202.00 | 212.00 | 212.00 | -0.93% | 644,400 |
| Jan 15, 2026 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | -2.73% | 585,100 |
| Jan 14, 2026 | 226.00 | 228.00 | 212.00 | 220.00 | 220.00 | -2.65% | 1,169,700 |
| Jan 13, 2026 | 212.00 | 248.00 | 204.00 | 226.00 | 226.00 | 6.60% | 6,346,600 |
| Jan 12, 2026 | 200.00 | 218.00 | 200.00 | 212.00 | 212.00 | 3.92% | 1,901,700 |
| Jan 9, 2026 | 206.00 | 210.00 | 190.00 | 204.00 | 204.00 | -0.97% | 1,166,400 |
| Jan 8, 2026 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | - | 1,284,300 |
| Jan 7, 2026 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | - | 505,800 |
| Jan 6, 2026 | 198.00 | 208.00 | 197.00 | 206.00 | 206.00 | 4.57% | 1,288,400 |
| Jan 5, 2026 | 204.00 | 204.00 | 194.00 | 197.00 | 197.00 | -2.48% | 1,246,000 |
| Jan 2, 2026 | 196.00 | 212.00 | 196.00 | 202.00 | 202.00 | -0.98% | 1,014,300 |
| Dec 30, 2025 | 202.00 | 216.00 | 200.00 | 204.00 | 204.00 | 0.99% | 738,600 |
| Dec 29, 2025 | 208.00 | 208.00 | 196.00 | 202.00 | 202.00 | - | 1,237,200 |
| Dec 24, 2025 | 228.00 | 228.00 | 200.00 | 202.00 | 202.00 | -11.40% | 4,076,800 |
| Dec 23, 2025 | 242.00 | 242.00 | 220.00 | 228.00 | 228.00 | -5.79% | 1,779,300 |
| Dec 22, 2025 | 248.00 | 262.00 | 236.00 | 242.00 | 242.00 | -5.47% | 2,069,400 |
| Dec 19, 2025 | 288.00 | 288.00 | 248.00 | 256.00 | 256.00 | -11.11% | 6,087,000 |
| Dec 18, 2025 | 238.00 | 290.00 | 210.00 | 288.00 | 288.00 | 21.01% | 24,394,200 |
| Dec 17, 2025 | 232.00 | 246.00 | 186.00 | 238.00 | 238.00 | 13.33% | 11,473,400 |
| Dec 16, 2025 | 191.00 | 220.00 | 189.00 | 210.00 | 210.00 | 11.11% | 5,512,300 |
| Dec 15, 2025 | 189.00 | 195.00 | 188.00 | 189.00 | 189.00 | 1.07% | 447,700 |
| Dec 12, 2025 | 195.00 | 195.00 | 186.00 | 187.00 | 187.00 | -1.58% | 351,800 |
| Dec 11, 2025 | 190.00 | 196.00 | 188.00 | 190.00 | 190.00 | 0.53% | 418,200 |