PT Urban Jakarta Propertindo Tbk. (IDX:URBN)
Indonesia · Delayed Price · Currency is IDR 197.00
0.00 (0.00%)
May 22, 2026, 4:03 PM WIB
IDX:URBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | - | 201,500 |
| May 21, 2026 | 206.00 | 206.00 | 197.00 | 197.00 | 197.00 | -4.37% | 506,600 |
| May 20, 2026 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | -3.74% | 186,500 |
| May 19, 2026 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | 4.90% | 152,300 |
| May 18, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | -0.97% | 163,700 |
| May 13, 2026 | 202.00 | 218.00 | 202.00 | 206.00 | 206.00 | -2.83% | 202,700 |
| May 12, 2026 | 230.00 | 230.00 | 200.00 | 212.00 | 212.00 | - | 325,600 |
| May 11, 2026 | 212.00 | 230.00 | 212.00 | 212.00 | 212.00 | -8.62% | 621,400 |
| May 8, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.43% | 1,758,700 |
| May 7, 2026 | 198.00 | 212.00 | 198.00 | 212.00 | 212.00 | 2.91% | 1,164,200 |
| May 6, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -9.65% | 1,788,900 |
| May 5, 2026 | 276.00 | 276.00 | 228.00 | 228.00 | 228.00 | -9.52% | 2,104,700 |
| May 4, 2026 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 9.57% | 3,411,800 |
| Apr 30, 2026 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 5.50% | 2,434,100 |
| Apr 29, 2026 | 206.00 | 220.00 | 204.00 | 218.00 | 218.00 | 7.92% | 3,726,500 |
| Apr 28, 2026 | 186.00 | 206.00 | 186.00 | 202.00 | 202.00 | 8.60% | 3,703,100 |
| Apr 27, 2026 | 185.00 | 189.00 | 184.00 | 186.00 | 186.00 | 0.54% | 130,000 |
| Apr 24, 2026 | 195.00 | 197.00 | 184.00 | 185.00 | 185.00 | -5.13% | 729,200 |
| Apr 23, 2026 | 196.00 | 198.00 | 188.00 | 195.00 | 195.00 | - | 696,400 |
| Apr 22, 2026 | 191.00 | 195.00 | 188.00 | 195.00 | 195.00 | 2.09% | 292,400 |
| Apr 21, 2026 | 185.00 | 197.00 | 185.00 | 191.00 | 191.00 | 1.60% | 215,300 |
| Apr 20, 2026 | 187.00 | 197.00 | 185.00 | 188.00 | 188.00 | -1.05% | 324,100 |
| Apr 17, 2026 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | -1.04% | 631,500 |
| Apr 16, 2026 | 191.00 | 192.00 | 186.00 | 192.00 | 192.00 | 1.59% | 217,000 |
| Apr 15, 2026 | 191.00 | 193.00 | 185.00 | 189.00 | 189.00 | -2.07% | 775,400 |
| Apr 14, 2026 | 189.00 | 196.00 | 184.00 | 193.00 | 193.00 | 1.05% | 965,200 |
| Apr 13, 2026 | 200.00 | 200.00 | 189.00 | 191.00 | 191.00 | -1.55% | 826,700 |
| Apr 10, 2026 | 185.00 | 197.00 | 181.00 | 194.00 | 194.00 | 4.86% | 909,400 |
| Apr 9, 2026 | 184.00 | 190.00 | 169.00 | 185.00 | 185.00 | 0.54% | 851,700 |
| Apr 8, 2026 | 169.00 | 206.00 | 167.00 | 184.00 | 184.00 | 12.20% | 3,468,700 |
| Apr 7, 2026 | 144.00 | 168.00 | 137.00 | 164.00 | 164.00 | 13.89% | 1,172,000 |
| Apr 6, 2026 | 137.00 | 150.00 | 137.00 | 144.00 | 144.00 | -4.00% | 122,300 |
| Apr 2, 2026 | 145.00 | 152.00 | 145.00 | 150.00 | 150.00 | -1.32% | 13,500 |
| Apr 1, 2026 | 147.00 | 152.00 | 145.00 | 152.00 | 152.00 | - | 95,700 |
| Mar 31, 2026 | 147.00 | 162.00 | 147.00 | 152.00 | 152.00 | 3.40% | 221,200 |
| Mar 30, 2026 | 150.00 | 157.00 | 143.00 | 147.00 | 147.00 | -6.96% | 105,700 |
| Mar 27, 2026 | 154.00 | 164.00 | 154.00 | 158.00 | 158.00 | 2.60% | 16,400 |
| Mar 26, 2026 | 154.00 | 169.00 | 146.00 | 154.00 | 154.00 | - | 61,500 |
| Mar 25, 2026 | 156.00 | 160.00 | 141.00 | 154.00 | 154.00 | -1.28% | 87,400 |
| Mar 17, 2026 | 143.00 | 167.00 | 143.00 | 156.00 | 156.00 | 9.09% | 120,100 |
| Mar 16, 2026 | 140.00 | 149.00 | 140.00 | 143.00 | 143.00 | -2.72% | 184,300 |
| Mar 13, 2026 | 160.00 | 160.00 | 137.00 | 147.00 | 147.00 | -8.13% | 211,400 |
| Mar 12, 2026 | 166.00 | 168.00 | 160.00 | 160.00 | 160.00 | -3.61% | 95,800 |
| Mar 11, 2026 | 159.00 | 166.00 | 155.00 | 166.00 | 166.00 | 4.40% | 233,900 |
| Mar 10, 2026 | 150.00 | 166.00 | 145.00 | 159.00 | 159.00 | 6.00% | 359,400 |
| Mar 9, 2026 | 161.00 | 167.00 | 146.00 | 150.00 | 150.00 | -11.76% | 288,700 |
| Mar 6, 2026 | 178.00 | 178.00 | 160.00 | 170.00 | 170.00 | - | 330,400 |
| Mar 5, 2026 | 169.00 | 180.00 | 169.00 | 170.00 | 170.00 | 1.80% | 114,100 |
| Mar 4, 2026 | 179.00 | 179.00 | 162.00 | 167.00 | 167.00 | -4.57% | 519,500 |
| Mar 3, 2026 | 169.00 | 178.00 | 169.00 | 175.00 | 175.00 | - | 186,700 |