Price History - URBN

Kembali ke Company
Ticker: URBN
Company: PT Urban Jakarta Propertindo Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 170.00 176.00 166.00 166.00 22,000 0
28-Dec-2022 173.00 180.00 165.00 176.00 64,100 0
27-Dec-2022 171.00 174.00 167.00 174.00 4,800 0
26-Dec-2022 175.00 180.00 168.00 173.00 45,500 0
23-Dec-2022 172.00 179.00 167.00 176.00 200,300 0
22-Dec-2022 176.00 176.00 172.00 172.00 25,100 0
21-Dec-2022 176.00 178.00 174.00 175.00 3,500 0
20-Dec-2022 177.00 180.00 177.00 178.00 73,800 0
19-Dec-2022 178.00 180.00 176.00 177.00 7,100 0
16-Dec-2022 177.00 180.00 175.00 178.00 19,500 0
15-Dec-2022 179.00 179.00 175.00 178.00 16,900 0
14-Dec-2022 178.00 179.00 175.00 175.00 186,200 0
13-Dec-2022 177.00 180.00 177.00 177.00 1,500 0
12-Dec-2022 176.00 180.00 172.00 180.00 36,800 0
09-Dec-2022 175.00 177.00 175.00 176.00 38,700 0
08-Dec-2022 177.00 181.00 176.00 178.00 67,500 0
07-Dec-2022 181.00 181.00 177.00 180.00 38,300 0
06-Dec-2022 182.00 182.00 178.00 178.00 15,600 0
05-Dec-2022 178.00 180.00 178.00 179.00 61,700 0
02-Dec-2022 181.00 183.00 177.00 178.00 24,000 0
01-Dec-2022 178.00 182.00 173.00 181.00 34,300 0
30-Nov-2022 177.00 179.00 175.00 179.00 29,600 0
29-Nov-2022 178.00 181.00 172.00 177.00 254,200 0
28-Nov-2022 180.00 182.00 177.00 178.00 14,200 0
25-Nov-2022 180.00 183.00 176.00 180.00 93,700 0
24-Nov-2022 179.00 183.00 179.00 180.00 19,700 0
23-Nov-2022 183.00 183.00 178.00 179.00 127,300 0
22-Nov-2022 182.00 182.00 177.00 180.00 98,300 0
21-Nov-2022 175.00 179.00 173.00 176.00 213,500 0
18-Nov-2022 177.00 181.00 173.00 175.00 352,900 0
17-Nov-2022 182.00 182.00 175.00 177.00 69,700 0
16-Nov-2022 181.00 182.00 175.00 177.00 2,188,100 0
15-Nov-2022 181.00 184.00 179.00 182.00 5,405,000 0
14-Nov-2022 181.00 181.00 175.00 181.00 6,566,000 0
11-Nov-2022 182.00 182.00 178.00 181.00 85,000 0
10-Nov-2022 180.00 184.00 179.00 182.00 11,300 0
09-Nov-2022 180.00 181.00 180.00 181.00 54,700 0
08-Nov-2022 181.00 184.00 180.00 180.00 24,900 0
07-Nov-2022 183.00 184.00 179.00 181.00 128,900 0
04-Nov-2022 187.00 187.00 179.00 179.00 43,400 0
03-Nov-2022 185.00 185.00 180.00 182.00 97,300 0
02-Nov-2022 188.00 188.00 181.00 182.00 30,400 0
01-Nov-2022 182.00 185.00 180.00 184.00 155,300 0
31-Oct-2022 185.00 187.00 181.00 182.00 54,000 0
28-Oct-2022 185.00 187.00 179.00 185.00 105,800 0
27-Oct-2022 184.00 186.00 179.00 185.00 226,400 0
26-Oct-2022 186.00 188.00 180.00 185.00 29,400 0
25-Oct-2022 180.00 189.00 180.00 184.00 291,000 0
24-Oct-2022 181.00 183.00 174.00 180.00 6,383,600 0
21-Oct-2022 180.00 183.00 175.00 181.00 76,100 0
20-Oct-2022 186.00 186.00 179.00 183.00 10,700 0
19-Oct-2022 181.00 183.00 179.00 181.00 25,500 0
18-Oct-2022 183.00 184.00 175.00 181.00 71,600 0
17-Oct-2022 180.00 182.00 172.00 179.00 250,500 0
14-Oct-2022 180.00 184.00 180.00 184.00 17,700 0
13-Oct-2022 184.00 184.00 182.00 184.00 23,700 0
12-Oct-2022 181.00 185.00 181.00 185.00 11,500 0
11-Oct-2022 185.00 187.00 179.00 185.00 116,700 0
10-Oct-2022 186.00 186.00 179.00 185.00 82,400 0
07-Oct-2022 189.00 189.00 182.00 186.00 51,800 0
06-Oct-2022 195.00 195.00 183.00 187.00 36,900 0
05-Oct-2022 192.00 192.00 185.00 189.00 34,900 0
04-Oct-2022 182.00 188.00 182.00 188.00 69,500 0
03-Oct-2022 185.00 185.00 182.00 182.00 37,700 0
30-Sep-2022 184.00 187.00 173.00 185.00 515,400 0
29-Sep-2022 184.00 187.00 179.00 184.00 131,500 0
28-Sep-2022 182.00 183.00 180.00 182.00 24,000 0
27-Sep-2022 180.00 186.00 177.00 183.00 104,800 0
26-Sep-2022 186.00 188.00 180.00 180.00 93,500 0
23-Sep-2022 189.00 189.00 184.00 186.00 209,800 0
22-Sep-2022 182.00 187.00 179.00 186.00 79,500 0
21-Sep-2022 181.00 186.00 179.00 182.00 131,300 0
20-Sep-2022 184.00 188.00 182.00 182.00 270,500 0
19-Sep-2022 192.00 192.00 184.00 184.00 216,000 0
16-Sep-2022 195.00 196.00 188.00 192.00 279,300 0
15-Sep-2022 190.00 195.00 188.00 194.00 260,600 0
14-Sep-2022 189.00 196.00 184.00 190.00 352,300 0
13-Sep-2022 182.00 189.00 179.00 189.00 292,000 0
12-Sep-2022 187.00 189.00 180.00 181.00 580,400 0
09-Sep-2022 185.00 198.00 181.00 187.00 790,800 0
08-Sep-2022 177.00 185.00 172.00 185.00 1,453,800 0
07-Sep-2022 190.00 190.00 177.00 177.00 4,011,600 0
06-Sep-2022 175.00 210.00 169.00 190.00 3,346,300 0
05-Sep-2022 164.00 180.00 164.00 175.00 473,500 0
02-Sep-2022 171.00 172.00 164.00 165.00 495,300 0
01-Sep-2022 183.00 183.00 171.00 172.00 3,211,900 0
31-Aug-2022 184.00 184.00 180.00 183.00 393,300 0
30-Aug-2022 190.00 190.00 184.00 184.00 686,400 0
29-Aug-2022 189.00 190.00 184.00 190.00 563,100 0
26-Aug-2022 188.00 189.00 184.00 189.00 272,500 0
25-Aug-2022 190.00 193.00 185.00 188.00 388,400 0
24-Aug-2022 196.00 197.00 190.00 190.00 1,061,700 0
23-Aug-2022 198.00 208.00 195.00 196.00 793,700 0
22-Aug-2022 199.00 199.00 196.00 198.00 150,900 0
19-Aug-2022 200.00 204.00 198.00 199.00 687,100 0
18-Aug-2022 204.00 206.00 199.00 200.00 542,500 0
16-Aug-2022 200.00 210.00 199.00 200.00 1,345,200 0
15-Aug-2022 206.00 228.00 199.00 200.00 1,537,300 0
12-Aug-2022 204.00 210.00 200.00 206.00 149,400 0
11-Aug-2022 200.00 220.00 199.00 200.00 1,434,300 0