PT Urban Jakarta Propertindo Tbk. (IDX:URBN)
Indonesia · Delayed Price · Currency is IDR 216.00
0.00 (0.00%)
Aug 13, 2026, 9:55 AM WIB
IDX:URBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 117,800 |
| Aug 11, 2026 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 3.81% | 1,200 |
| Aug 10, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 141,200 |
| Aug 7, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | -1.89% | 155,800 |
| Aug 6, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 1.92% | 100,700 |
| Aug 5, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -0.95% | 293,200 |
| Aug 4, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 135,400 |
| Aug 3, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 587,000 |
| Jul 31, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 118,900 |
| Jul 30, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1.96% | 38,000 |
| Jul 29, 2026 | 214.00 | 214.00 | 202.00 | 204.00 | 204.00 | -4.67% | 154,600 |
| Jul 28, 2026 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | -3.60% | 109,700 |
| Jul 27, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 347,600 |
| Jul 24, 2026 | 222.00 | 226.00 | 222.00 | 222.00 | 222.00 | -1.77% | 128,200 |
| Jul 23, 2026 | 236.00 | 236.00 | 226.00 | 226.00 | 226.00 | - | 36,200 |
| Jul 22, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -0.88% | 41,800 |
| Jul 21, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 220,300 |
| Jul 20, 2026 | 220.00 | 234.00 | 220.00 | 228.00 | 228.00 | -4.20% | 131,300 |
| Jul 17, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 228,300 |
| Jul 16, 2026 | 228.00 | 238.00 | 228.00 | 238.00 | 238.00 | 4.39% | 683,500 |
| Jul 15, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 712,600 |
| Jul 14, 2026 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 5.50% | 256,700 |
| Jul 13, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 2.83% | 344,400 |
| Jul 10, 2026 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.85% | 34,000 |
| Jul 9, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 60,200 |
| Jul 8, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | 157,900 |
| Jul 7, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 8.00% | 239,100 |
| Jul 6, 2026 | 212.00 | 214.00 | 200.00 | 200.00 | 200.00 | -6.54% | 216,100 |
| Jul 3, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 2.88% | 186,700 |
| Jul 2, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 124,000 |
| Jul 1, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 71,500 |
| Jun 30, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1.96% | 211,600 |
| Jun 29, 2026 | 218.00 | 218.00 | 204.00 | 204.00 | 204.00 | - | 96,300 |
| Jun 26, 2026 | 210.00 | 210.00 | 192.00 | 204.00 | 204.00 | 2.00% | 73,300 |
| Jun 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 338,800 |
| Jun 24, 2026 | 212.00 | 212.00 | 195.00 | 195.00 | 195.00 | -4.41% | 459,000 |
| Jun 23, 2026 | 224.00 | 224.00 | 204.00 | 204.00 | 204.00 | - | 589,800 |
| Jun 22, 2026 | 204.00 | 204.00 | 194.00 | 204.00 | 204.00 | - | 357,100 |
| Jun 19, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 7.37% | 384,300 |
| Jun 18, 2026 | 198.00 | 198.00 | 185.00 | 190.00 | 190.00 | -2.56% | 136,100 |
| Jun 17, 2026 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.50% | 44,400 |
| Jun 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | 143,200 |
| Jun 12, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 36,300 |
| Jun 11, 2026 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 8.70% | 39,200 |
| Jun 10, 2026 | 188.00 | 190.00 | 184.00 | 184.00 | 184.00 | -2.13% | 123,400 |
| Jun 9, 2026 | 175.00 | 188.00 | 175.00 | 188.00 | 188.00 | 7.43% | 141,700 |
| Jun 8, 2026 | 180.00 | 180.00 | 165.00 | 175.00 | 175.00 | -2.78% | 137,000 |
| Jun 5, 2026 | 180.00 | 194.00 | 180.00 | 180.00 | 180.00 | - | 89,400 |
| Jun 4, 2026 | 162.00 | 180.00 | 162.00 | 180.00 | 180.00 | - | 163,900 |
| Jun 3, 2026 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | -7.69% | 226,700 |