PT Urban Jakarta Propertindo Tbk. (IDX:URBN)
Indonesia · Delayed Price · Currency is IDR 204.00
+11.00 (5.70%)
Nov 9, 2026, 4:03 PM WIB
IDX:URBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 193.00 | 234.00 | 193.00 | 204.00 | 204.00 | 5.70% | 902,800 |
| Nov 6, 2026 | 197.00 | 206.00 | 192.00 | 193.00 | 193.00 | -0.52% | 28,400 |
| Nov 5, 2026 | 188.00 | 214.00 | 184.00 | 194.00 | 194.00 | 5.43% | 116,600 |
| Nov 4, 2026 | 185.00 | 198.00 | 175.00 | 184.00 | 184.00 | -2.13% | 239,600 |
| Nov 3, 2026 | 202.00 | 202.00 | 188.00 | 188.00 | 188.00 | -6.93% | 347,000 |
| Nov 2, 2026 | 199.00 | 208.00 | 190.00 | 202.00 | 202.00 | -0.98% | 254,000 |
| Oct 30, 2026 | 212.00 | 214.00 | 196.00 | 204.00 | 204.00 | -2.86% | 280,600 |
| Oct 29, 2026 | 226.00 | 228.00 | 210.00 | 210.00 | 210.00 | -6.25% | 171,800 |
| Oct 28, 2026 | 222.00 | 226.00 | 210.00 | 224.00 | 224.00 | 4.67% | 143,400 |
| Oct 27, 2026 | 216.00 | 226.00 | 206.00 | 214.00 | 214.00 | -1.83% | 332,400 |
| Oct 26, 2026 | 222.00 | 230.00 | 214.00 | 218.00 | 218.00 | -2.68% | 116,900 |
| Oct 23, 2026 | 236.00 | 242.00 | 224.00 | 224.00 | 224.00 | -6.67% | 2,046,000 |
| Oct 22, 2026 | 248.00 | 248.00 | 232.00 | 240.00 | 240.00 | -2.44% | 136,000 |
| Oct 21, 2026 | 232.00 | 256.00 | 226.00 | 246.00 | 246.00 | 7.89% | 195,400 |
| Oct 20, 2026 | 210.00 | 256.00 | 210.00 | 228.00 | 228.00 | 1.79% | 978,300 |
| Oct 19, 2026 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | -6.67% | 246,800 |
| Oct 16, 2026 | 264.00 | 272.00 | 240.00 | 240.00 | 240.00 | -14.89% | 1,360,700 |
| Oct 15, 2026 | 308.00 | 308.00 | 280.00 | 282.00 | 282.00 | -8.44% | 816,600 |
| Oct 14, 2026 | 310.00 | 316.00 | 298.00 | 308.00 | 308.00 | -0.65% | 301,000 |
| 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 |