PT Urban Jakarta Propertindo Tbk URBN
IDX · Indonesia · Finance
IDR 298.00+6.00 (+2.05%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 298.00 | +2.05% | IDR 292.00 | IDR 336.00 | IDR 280.00 | 961.10K |
| 2026-09-30 | IDR 292.00 | -2.67% | IDR 302.00 | IDR 304.00 | IDR 286.00 | 655.70K |
| 2026-09-29 | IDR 300.00 | -1.96% | IDR 306.00 | IDR 306.00 | IDR 270.00 | 632.50K |
| 2026-09-28 | IDR 306.00 | +9.29% | IDR 300.00 | IDR 340.00 | IDR 250.00 | 2.76M |
| 2026-09-25 | IDR 280.00 | +3.70% | IDR 280.00 | IDR 280.00 | IDR 280.00 | 1.04M |
| 2026-09-24 | IDR 270.00 | +7.14% | IDR 270.00 | IDR 270.00 | IDR 270.00 | 146.00K |
| 2026-09-23 | IDR 252.00 | +0.80% | IDR 250.00 | IDR 252.00 | IDR 250.00 | 270.00K |
| 2026-09-22 | IDR 250.00 | -0.79% | IDR 268.00 | IDR 268.00 | IDR 250.00 | 253.80K |
| 2026-09-21 | IDR 252.00 | +9.57% | IDR 232.00 | IDR 252.00 | IDR 232.00 | 896.10K |
| 2026-09-18 | IDR 230.00 | +0.88% | IDR 228.00 | IDR 230.00 | IDR 228.00 | 236.00K |
| 2026-09-17 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 228.00 | 352.70K |
| 2026-09-16 | IDR 228.00 | +4.59% | IDR 218.00 | IDR 228.00 | IDR 216.00 | 195.10K |
| 2026-09-15 | IDR 218.00 | 0.00% | IDR 218.00 | IDR 218.00 | IDR 214.00 | 64.20K |
| 2026-09-14 | IDR 218.00 | 0.00% | IDR 218.00 | IDR 218.00 | IDR 218.00 | 188.20K |
| 2026-09-11 | IDR 218.00 | -1.80% | IDR 222.00 | IDR 222.00 | IDR 218.00 | 90.40K |
| 2026-09-10 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 224.00 | IDR 222.00 | 93.90K |
| 2026-09-09 | IDR 224.00 | +0.90% | IDR 216.00 | IDR 226.00 | IDR 206.00 | 142.50K |
| 2026-09-08 | IDR 222.00 | -1.77% | IDR 228.00 | IDR 228.00 | IDR 222.00 | 36.90K |
| 2026-09-07 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 226.00 | IDR 226.00 | 50.10K |
| 2026-09-04 | IDR 226.00 | -1.74% | IDR 220.00 | IDR 226.00 | IDR 220.00 | 89.70K |
| 2026-09-03 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 238.00 | IDR 210.00 | 199.70K |
| 2026-09-02 | IDR 230.00 | +3.60% | IDR 228.00 | IDR 230.00 | IDR 228.00 | 173.90K |
| 2026-09-01 | IDR 222.00 | +1.83% | IDR 222.00 | IDR 222.00 | IDR 218.00 | 428.30K |
| 2026-08-31 | IDR 218.00 | +1.87% | IDR 222.00 | IDR 222.00 | IDR 210.00 | 59.90K |
| 2026-08-28 | IDR 214.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 214.00 | 91.60K |
| 2026-08-27 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 218.00 | IDR 212.00 | 65.20K |
| 2026-08-26 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 216.00 | 127.50K |
| 2026-08-24 | IDR 216.00 | -1.82% | IDR 214.00 | IDR 220.00 | IDR 210.00 | 141.30K |
| 2026-08-21 | IDR 220.00 | +8.91% | IDR 202.00 | IDR 220.00 | IDR 202.00 | 210.00K |
| 2026-08-20 | IDR 202.00 | -3.81% | IDR 210.00 | IDR 210.00 | IDR 193.00 | 200.80K |
| 2026-08-19 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 210.00 | 40.20K |
| 2026-08-18 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 210.00 | 179.60K |
| 2026-08-14 | IDR 210.00 | -1.87% | IDR 212.00 | IDR 212.00 | IDR 210.00 | 116.50K |
| 2026-08-13 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 216.00 | IDR 208.00 | 56.10K |
| 2026-08-12 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 218.00 | IDR 216.00 | 117.80K |
| 2026-08-11 | IDR 218.00 | +3.81% | IDR 210.00 | IDR 218.00 | IDR 210.00 | 1.20K |
| 2026-08-10 | IDR 210.00 | +0.96% | IDR 210.00 | IDR 210.00 | IDR 208.00 | 141.20K |
| 2026-08-07 | IDR 208.00 | -1.89% | IDR 208.00 | IDR 210.00 | IDR 208.00 | 155.80K |
| 2026-08-06 | IDR 212.00 | +1.92% | IDR 210.00 | IDR 212.00 | IDR 210.00 | 100.70K |
| 2026-08-05 | IDR 208.00 | -0.95% | IDR 214.00 | IDR 214.00 | IDR 208.00 | 293.20K |
| 2026-08-04 | IDR 210.00 | +0.96% | IDR 210.00 | IDR 210.00 | IDR 210.00 | 135.40K |
| 2026-08-03 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 210.00 | IDR 206.00 | 587.00K |
| 2026-07-31 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 208.00 | IDR 206.00 | 118.90K |
| 2026-07-30 | IDR 208.00 | +1.96% | IDR 206.00 | IDR 208.00 | IDR 206.00 | 38.00K |
| 2026-07-29 | IDR 204.00 | -4.67% | IDR 214.00 | IDR 214.00 | IDR 202.00 | 154.60K |
| 2026-07-28 | IDR 214.00 | -3.60% | IDR 222.00 | IDR 222.00 | IDR 214.00 | 109.70K |
| 2026-07-27 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 222.00 | IDR 222.00 | 347.60K |
| 2026-07-24 | IDR 222.00 | -1.77% | IDR 222.00 | IDR 226.00 | IDR 222.00 | 128.20K |
| 2026-07-23 | IDR 226.00 | 0.00% | IDR 236.00 | IDR 236.00 | IDR 226.00 | 36.20K |
| 2026-07-22 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 228.00 | IDR 226.00 | 41.80K |
| 2026-07-21 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 228.00 | 220.30K |
| 2026-07-20 | IDR 228.00 | -4.20% | IDR 220.00 | IDR 234.00 | IDR 220.00 | 131.30K |
| 2026-07-17 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 228.30K |
| 2026-07-16 | IDR 238.00 | +4.39% | IDR 228.00 | IDR 238.00 | IDR 228.00 | 683.50K |
| 2026-07-15 | IDR 228.00 | -0.87% | IDR 230.00 | IDR 230.00 | IDR 228.00 | 712.60K |
| 2026-07-14 | IDR 230.00 | +5.50% | IDR 236.00 | IDR 236.00 | IDR 230.00 | 256.70K |
| 2026-07-13 | IDR 218.00 | +2.83% | IDR 220.00 | IDR 220.00 | IDR 218.00 | 344.40K |
| 2026-07-10 | IDR 212.00 | -1.85% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 34.00K |
| 2026-07-09 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 218.00 | IDR 216.00 | 60.20K |
| 2026-07-08 | IDR 218.00 | +0.93% | IDR 218.00 | IDR 218.00 | IDR 218.00 | 157.90K |
| 2026-07-07 | IDR 216.00 | +8.00% | IDR 220.00 | IDR 220.00 | IDR 216.00 | 239.10K |
| 2026-07-06 | IDR 200.00 | -6.54% | IDR 212.00 | IDR 214.00 | IDR 200.00 | 216.10K |
| 2026-07-03 | IDR 214.00 | +2.88% | IDR 220.00 | IDR 220.00 | IDR 212.00 | 186.70K |
| 2026-07-02 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 124.00K |
| 2026-07-01 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 210.00 | IDR 208.00 | 71.50K |
| 2026-06-30 | IDR 208.00 | +1.96% | IDR 206.00 | IDR 210.00 | IDR 206.00 | 211.60K |
| 2026-06-29 | IDR 204.00 | 0.00% | IDR 218.00 | IDR 218.00 | IDR 204.00 | 96.30K |
| 2026-06-26 | IDR 204.00 | +2.00% | IDR 210.00 | IDR 210.00 | IDR 192.00 | 73.30K |
| 2026-06-25 | IDR 200.00 | +2.56% | IDR 200.00 | IDR 200.00 | IDR 200.00 | 338.80K |
| 2026-06-24 | IDR 195.00 | -4.41% | IDR 212.00 | IDR 212.00 | IDR 195.00 | 459.00K |
| 2026-06-23 | IDR 204.00 | 0.00% | IDR 224.00 | IDR 224.00 | IDR 204.00 | 589.80K |
| 2026-06-22 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 204.00 | IDR 194.00 | 357.10K |
| 2026-06-19 | IDR 204.00 | +7.37% | IDR 202.00 | IDR 204.00 | IDR 202.00 | 384.30K |
| 2026-06-18 | IDR 190.00 | -2.56% | IDR 198.00 | IDR 198.00 | IDR 185.00 | 136.10K |
| 2026-06-17 | IDR 195.00 | -2.50% | IDR 200.00 | IDR 200.00 | IDR 195.00 | 44.40K |
| 2026-06-15 | IDR 200.00 | -0.99% | IDR 200.00 | IDR 200.00 | IDR 200.00 | 143.20K |
| 2026-06-12 | IDR 202.00 | +1.00% | IDR 200.00 | IDR 202.00 | IDR 200.00 | 36.30K |
| 2026-06-11 | IDR 200.00 | +8.70% | IDR 190.00 | IDR 200.00 | IDR 190.00 | 39.20K |
| 2026-06-10 | IDR 184.00 | -2.13% | IDR 188.00 | IDR 190.00 | IDR 184.00 | 123.40K |
| 2026-06-09 | IDR 188.00 | +7.43% | IDR 175.00 | IDR 188.00 | IDR 175.00 | 141.70K |
| 2026-06-08 | IDR 175.00 | -2.78% | IDR 180.00 | IDR 180.00 | IDR 165.00 | 137.00K |
| 2026-06-05 | IDR 180.00 | 0.00% | IDR 180.00 | IDR 194.00 | IDR 180.00 | 89.40K |
| 2026-06-04 | IDR 180.00 | 0.00% | IDR 162.00 | IDR 180.00 | IDR 162.00 | 163.90K |
| 2026-06-03 | IDR 180.00 | -7.69% | IDR 178.00 | IDR 180.00 | IDR 178.00 | 226.70K |
| 2026-06-02 | IDR 195.00 | -2.50% | IDR 195.00 | IDR 196.00 | IDR 195.00 | 288.00K |
| 2026-05-29 | IDR 200.00 | -1.96% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 54.40K |
| 2026-05-28 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 204.00 | IDR 204.00 | 0 |
| 2026-05-27 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 204.00 | IDR 204.00 | 0 |
| 2026-05-26 | IDR 204.00 | +6.25% | IDR 192.00 | IDR 208.00 | IDR 192.00 | 51.50K |
| 2026-05-25 | IDR 192.00 | -2.54% | IDR 197.00 | IDR 198.00 | IDR 192.00 | 302.30K |