PT Urban Jakarta Propertindo Tbk. (IDX:URBN)
Indonesia
· Delayed Price · Currency is IDR 206.00
+4.00 (1.98%)
Apr 29, 2026, 11:56 AM WIB
IDX:URBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 182.00 | 185.00 | 168.00 | 175.00 | 175.00 | -8.38% | 975,400 |
| Feb 27, 2026 | 194.00 | 194.00 | 187.00 | 191.00 | 191.00 | -1.55% | 478,800 |
| Feb 26, 2026 | 192.00 | 195.00 | 190.00 | 194.00 | 194.00 | 1.04% | 748,800 |
| Feb 25, 2026 | 198.00 | 199.00 | 190.00 | 192.00 | 192.00 | -4.00% | 1,251,100 |
| Feb 24, 2026 | 200.00 | 208.00 | 192.00 | 200.00 | 200.00 | -0.99% | 1,362,900 |
| Feb 23, 2026 | 194.00 | 208.00 | 188.00 | 202.00 | 202.00 | 4.66% | 3,375,400 |
| Feb 20, 2026 | 174.00 | 240.00 | 174.00 | 193.00 | 193.00 | 7.82% | 37,412,100 |
| Feb 19, 2026 | 177.00 | 183.00 | 171.00 | 179.00 | 179.00 | 0.56% | 397,700 |
| Feb 18, 2026 | 181.00 | 182.00 | 177.00 | 178.00 | 178.00 | -1.66% | 331,300 |
| Feb 13, 2026 | 184.00 | 187.00 | 181.00 | 181.00 | 181.00 | -0.55% | 275,600 |
| Feb 12, 2026 | 188.00 | 188.00 | 180.00 | 182.00 | 182.00 | -1.09% | 69,100 |
| Feb 11, 2026 | 182.00 | 188.00 | 180.00 | 184.00 | 184.00 | 0.55% | 128,800 |
| Feb 10, 2026 | 181.00 | 188.00 | 180.00 | 183.00 | 183.00 | - | 420,200 |
| Feb 9, 2026 | 183.00 | 185.00 | 180.00 | 183.00 | 183.00 | - | 270,800 |
| Feb 6, 2026 | 188.00 | 195.00 | 182.00 | 183.00 | 183.00 | - | 379,900 |
| Feb 5, 2026 | 189.00 | 200.00 | 180.00 | 183.00 | 183.00 | -3.17% | 615,500 |
| Feb 4, 2026 | 176.00 | 200.00 | 176.00 | 189.00 | 189.00 | 7.39% | 759,500 |
| Feb 3, 2026 | 160.00 | 185.00 | 160.00 | 176.00 | 176.00 | 4.14% | 172,900 |
| Feb 2, 2026 | 189.00 | 190.00 | 161.00 | 169.00 | 169.00 | -10.58% | 530,400 |
| Jan 30, 2026 | 186.00 | 200.00 | 183.00 | 189.00 | 189.00 | 3.28% | 421,100 |
| Jan 29, 2026 | 179.00 | 183.00 | 160.00 | 183.00 | 183.00 | - | 830,100 |
| Jan 28, 2026 | 208.00 | 242.00 | 172.00 | 183.00 | 183.00 | -8.50% | 6,117,200 |
| Jan 27, 2026 | 204.00 | 210.00 | 200.00 | 200.00 | 200.00 | -2.91% | 464,100 |
| Jan 26, 2026 | 222.00 | 230.00 | 191.00 | 206.00 | 206.00 | -6.36% | 1,299,200 |
| Jan 23, 2026 | 210.00 | 224.00 | 208.00 | 220.00 | 220.00 | 1.85% | 848,200 |
| Jan 22, 2026 | 210.00 | 226.00 | 206.00 | 216.00 | 216.00 | 0.93% | 513,100 |
| Jan 21, 2026 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | -0.93% | 351,900 |
| Jan 20, 2026 | 214.00 | 218.00 | 208.00 | 216.00 | 216.00 | 1.89% | 566,700 |
| Jan 19, 2026 | 214.00 | 218.00 | 202.00 | 212.00 | 212.00 | -0.93% | 644,400 |
| Jan 15, 2026 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | -2.73% | 585,100 |
| Jan 14, 2026 | 226.00 | 228.00 | 212.00 | 220.00 | 220.00 | -2.65% | 1,169,700 |
| Jan 13, 2026 | 212.00 | 248.00 | 204.00 | 226.00 | 226.00 | 6.60% | 6,346,600 |
| Jan 12, 2026 | 200.00 | 218.00 | 200.00 | 212.00 | 212.00 | 3.92% | 1,901,700 |
| Jan 9, 2026 | 206.00 | 210.00 | 190.00 | 204.00 | 204.00 | -0.97% | 1,166,400 |
| Jan 8, 2026 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | - | 1,284,300 |
| Jan 7, 2026 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | - | 505,800 |
| Jan 6, 2026 | 198.00 | 208.00 | 197.00 | 206.00 | 206.00 | 4.57% | 1,288,400 |
| Jan 5, 2026 | 204.00 | 204.00 | 194.00 | 197.00 | 197.00 | -2.48% | 1,246,000 |
| Jan 2, 2026 | 196.00 | 212.00 | 196.00 | 202.00 | 202.00 | -0.98% | 1,014,300 |
| Dec 30, 2025 | 202.00 | 216.00 | 200.00 | 204.00 | 204.00 | 0.99% | 738,600 |
| Dec 29, 2025 | 208.00 | 208.00 | 196.00 | 202.00 | 202.00 | - | 1,237,200 |
| Dec 24, 2025 | 228.00 | 228.00 | 200.00 | 202.00 | 202.00 | -11.40% | 4,076,800 |
| Dec 23, 2025 | 242.00 | 242.00 | 220.00 | 228.00 | 228.00 | -5.79% | 1,779,300 |
| Dec 22, 2025 | 248.00 | 262.00 | 236.00 | 242.00 | 242.00 | -5.47% | 2,069,400 |
| Dec 19, 2025 | 288.00 | 288.00 | 248.00 | 256.00 | 256.00 | -11.11% | 6,087,000 |
| Dec 18, 2025 | 238.00 | 290.00 | 210.00 | 288.00 | 288.00 | 21.01% | 24,394,200 |
| Dec 17, 2025 | 232.00 | 246.00 | 186.00 | 238.00 | 238.00 | 13.33% | 11,473,400 |
| Dec 16, 2025 | 191.00 | 220.00 | 189.00 | 210.00 | 210.00 | 11.11% | 5,512,300 |
| Dec 15, 2025 | 189.00 | 195.00 | 188.00 | 189.00 | 189.00 | 1.07% | 447,700 |
| Dec 12, 2025 | 195.00 | 195.00 | 186.00 | 187.00 | 187.00 | -1.58% | 351,800 |
| Dec 11, 2025 | 190.00 | 196.00 | 188.00 | 190.00 | 190.00 | 0.53% | 418,200 |
| Dec 10, 2025 | 191.00 | 194.00 | 188.00 | 189.00 | 189.00 | -1.05% | 421,900 |
| Dec 9, 2025 | 200.00 | 202.00 | 190.00 | 191.00 | 191.00 | -3.05% | 1,349,200 |
| Dec 8, 2025 | 199.00 | 206.00 | 190.00 | 197.00 | 197.00 | -1.01% | 1,905,300 |
| Dec 5, 2025 | 202.00 | 212.00 | 194.00 | 199.00 | 199.00 | 0.51% | 2,206,100 |
| Dec 4, 2025 | 190.00 | 234.00 | 184.00 | 198.00 | 198.00 | 6.45% | 7,166,200 |
| Dec 3, 2025 | 186.00 | 189.00 | 180.00 | 186.00 | 186.00 | 1.64% | 353,900 |
| Dec 2, 2025 | 185.00 | 186.00 | 178.00 | 183.00 | 183.00 | - | 577,100 |
| Dec 1, 2025 | 188.00 | 189.00 | 181.00 | 183.00 | 183.00 | -2.66% | 579,700 |
| Nov 28, 2025 | 187.00 | 194.00 | 186.00 | 188.00 | 188.00 | 1.08% | 758,600 |
| Nov 27, 2025 | 196.00 | 196.00 | 185.00 | 186.00 | 186.00 | -3.13% | 833,200 |
| Nov 26, 2025 | 204.00 | 204.00 | 187.00 | 192.00 | 192.00 | 2.13% | 3,275,700 |
| Nov 25, 2025 | 179.00 | 206.00 | 177.00 | 188.00 | 188.00 | 5.03% | 11,914,500 |
| Nov 24, 2025 | 186.00 | 187.00 | 175.00 | 179.00 | 179.00 | -2.19% | 1,043,000 |
| Nov 21, 2025 | 181.00 | 191.00 | 179.00 | 183.00 | 183.00 | 1.10% | 1,565,200 |