PT Urban Jakarta Propertindo Tbk. (IDX:URBN)
Indonesia · Delayed Price · Currency is IDR 306.00
-4.00 (-1.29%)
Oct 14, 2026, 10:52 AM WIB
IDX:URBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 310.00 | 316.00 | 300.00 | 306.00 | 306.00 | -1.29% | 144,900 |
| Oct 13, 2026 | 332.00 | 332.00 | 300.00 | 310.00 | 310.00 | 0.65% | 1,129,400 |
| Oct 12, 2026 | 316.00 | 334.00 | 282.00 | 308.00 | 308.00 | 2.67% | 592,000 |
| Oct 9, 2026 | 310.00 | 320.00 | 294.00 | 300.00 | 300.00 | -3.23% | 493,900 |
| Oct 8, 2026 | 308.00 | 330.00 | 294.00 | 310.00 | 310.00 | 0.65% | 723,600 |
| Oct 7, 2026 | 344.00 | 344.00 | 294.00 | 308.00 | 308.00 | -2.53% | 473,500 |
| Oct 6, 2026 | 290.00 | 346.00 | 280.00 | 316.00 | 316.00 | 8.97% | 1,459,700 |
| Oct 5, 2026 | 290.00 | 296.00 | 272.00 | 290.00 | 290.00 | - | 231,900 |
| Oct 2, 2026 | 282.00 | 302.00 | 280.00 | 290.00 | 290.00 | -2.68% | 333,100 |
| Oct 1, 2026 | 292.00 | 336.00 | 280.00 | 298.00 | 298.00 | 2.05% | 961,100 |
| Sep 30, 2026 | 302.00 | 304.00 | 286.00 | 292.00 | 292.00 | -2.67% | 655,700 |
| Sep 29, 2026 | 306.00 | 306.00 | 270.00 | 300.00 | 300.00 | -1.96% | 631,200 |
| Sep 28, 2026 | 300.00 | 340.00 | 250.00 | 306.00 | 306.00 | 9.29% | 2,760,400 |
| Sep 25, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | 1,043,600 |
| Sep 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 7.14% | 146,000 |
| Sep 23, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.80% | 270,000 |
| Sep 22, 2026 | 268.00 | 268.00 | 250.00 | 250.00 | 250.00 | -0.79% | 253,800 |
| Sep 21, 2026 | 232.00 | 252.00 | 232.00 | 252.00 | 252.00 | 9.57% | 896,100 |
| Sep 18, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 236,000 |
| Sep 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 352,700 |
| Sep 16, 2026 | 218.00 | 228.00 | 216.00 | 228.00 | 228.00 | 4.59% | 190,900 |
| Sep 15, 2026 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | - | 63,700 |
| Sep 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 188,200 |
| Sep 11, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | 90,400 |
| Sep 10, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | 93,900 |
| Sep 9, 2026 | 216.00 | 226.00 | 206.00 | 224.00 | 224.00 | 0.90% | 142,500 |
| Sep 8, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -1.77% | 36,900 |
| Sep 7, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 50,100 |
| Sep 4, 2026 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | -1.74% | 89,700 |
| Sep 3, 2026 | 230.00 | 238.00 | 210.00 | 230.00 | 230.00 | - | 199,700 |
| Sep 2, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 3.60% | 173,900 |
| 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 |