PT Urban Jakarta Propertindo Tbk. (IDX:URBN)
Indonesia · Delayed Price · Currency is IDR 228.00
+6.00 (2.70%)
Sep 2, 2026, 11:55 AM WIB
IDX:URBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1.83% | 428,300 |
| Aug 31, 2026 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | 1.87% | 59,900 |
| Aug 28, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | 91,600 |
| Aug 27, 2026 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 65,200 |
| Aug 26, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 127,500 |
| Aug 24, 2026 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | -1.82% | 141,300 |
| Aug 21, 2026 | 202.00 | 220.00 | 202.00 | 220.00 | 220.00 | 8.91% | 210,000 |
| Aug 20, 2026 | 210.00 | 210.00 | 193.00 | 202.00 | 202.00 | -3.81% | 200,800 |
| Aug 19, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 40,200 |
| Aug 18, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 179,600 |
| Aug 14, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -1.87% | 116,500 |
| Aug 13, 2026 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | -0.93% | 56,100 |
| 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 |