PT Urban Jakarta Propertindo Tbk. (IDX:URBN)
Indonesia · Delayed Price · Currency is IDR 214.00
+6.00 (2.88%)
Jul 3, 2026, 4:08 PM WIB
IDX:URBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | - | 5.77% | 28,300 |
| 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 |
| Jun 2, 2026 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | -2.50% | 288,000 |
| May 29, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.96% | 54,400 |
| May 26, 2026 | 192.00 | 208.00 | 192.00 | 204.00 | 204.00 | 6.25% | 51,500 |
| May 25, 2026 | 197.00 | 198.00 | 192.00 | 192.00 | 192.00 | -2.54% | 302,300 |
| 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 |