Price History - URBN

Kembali ke Company
Ticker: URBN
Company: PT Urban Jakarta Propertindo Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 153.00 160.00 148.00 153.00 251,600 0
31-Oct-2023 162.00 167.00 141.00 153.00 121,700 0
30-Oct-2023 167.00 170.00 160.00 165.00 80,200 0
27-Oct-2023 161.00 174.00 153.00 167.00 330,000 0
26-Oct-2023 153.00 165.00 153.00 159.00 30,900 0
25-Oct-2023 153.00 156.00 146.00 156.00 267,600 0
24-Oct-2023 175.00 175.00 150.00 151.00 341,100 0
23-Oct-2023 178.00 178.00 162.00 165.00 375,300 0
20-Oct-2023 181.00 189.00 175.00 178.00 783,600 0
19-Oct-2023 183.00 192.00 172.00 181.00 718,000 0
18-Oct-2023 179.00 197.00 170.00 183.00 1,749,100 0
17-Oct-2023 175.00 178.00 159.00 174.00 1,487,900 0
16-Oct-2023 157.00 200.00 157.00 172.00 8,979,000 0
13-Oct-2023 124.00 161.00 124.00 157.00 3,039,500 0
12-Oct-2023 125.00 126.00 121.00 122.00 26,100 0
11-Oct-2023 122.00 122.00 121.00 122.00 26,000 0
10-Oct-2023 122.00 122.00 120.00 121.00 66,300 0
09-Oct-2023 125.00 126.00 120.00 122.00 137,200 0
06-Oct-2023 121.00 125.00 120.00 125.00 55,900 0
05-Oct-2023 125.00 125.00 125.00 125.00 1,900 0
04-Oct-2023 124.00 126.00 120.00 126.00 20,400 0
03-Oct-2023 125.00 126.00 121.00 125.00 27,500 0
02-Oct-2023 124.00 126.00 120.00 126.00 506,200 0
29-Sep-2023 125.00 127.00 121.00 124.00 91,300 0
27-Sep-2023 129.00 129.00 126.00 127.00 11,200 0
26-Sep-2023 128.00 129.00 127.00 129.00 2,000 0
25-Sep-2023 127.00 129.00 126.00 129.00 24,000 0
22-Sep-2023 129.00 129.00 126.00 129.00 19,500 0
21-Sep-2023 130.00 130.00 126.00 129.00 4,400 0
20-Sep-2023 127.00 131.00 121.00 130.00 266,600 0
19-Sep-2023 127.00 131.00 127.00 131.00 54,000 0
18-Sep-2023 129.00 132.00 116.00 130.00 334,200 0
15-Sep-2023 130.00 130.00 127.00 129.00 4,100 0
14-Sep-2023 126.00 129.00 126.00 129.00 9,600 0
13-Sep-2023 126.00 129.00 126.00 127.00 61,900 0
12-Sep-2023 132.00 132.00 130.00 132.00 1,400 0
11-Sep-2023 130.00 132.00 130.00 131.00 5,700 0
08-Sep-2023 130.00 131.00 125.00 131.00 723,200 0
07-Sep-2023 131.00 132.00 124.00 130.00 73,700 0
06-Sep-2023 127.00 132.00 125.00 130.00 1,453,200 0
05-Sep-2023 129.00 129.00 121.00 124.00 57,700 0
04-Sep-2023 122.00 128.00 119.00 124.00 10,700 0
01-Sep-2023 121.00 124.00 121.00 121.00 33,700 0
31-Aug-2023 128.00 130.00 118.00 122.00 347,900 0
30-Aug-2023 119.00 129.00 117.00 126.00 943,200 0
29-Aug-2023 117.00 120.00 115.00 119.00 250,500 0
28-Aug-2023 116.00 117.00 114.00 117.00 77,600 0
25-Aug-2023 114.00 116.00 112.00 116.00 230,600 0
24-Aug-2023 116.00 116.00 114.00 115.00 138,500 0
23-Aug-2023 119.00 119.00 110.00 115.00 406,400 0
22-Aug-2023 115.00 119.00 114.00 118.00 98,100 0
21-Aug-2023 120.00 122.00 116.00 117.00 33,900 0
18-Aug-2023 115.00 119.00 115.00 119.00 2,900 0
16-Aug-2023 121.00 121.00 118.00 119.00 42,700 0
15-Aug-2023 116.00 122.00 114.00 121.00 43,600 0
14-Aug-2023 117.00 119.00 114.00 116.00 268,300 0
11-Aug-2023 118.00 127.00 116.00 119.00 6,800 0
10-Aug-2023 119.00 122.00 116.00 118.00 37,900 0
09-Aug-2023 119.00 119.00 116.00 118.00 32,400 0
08-Aug-2023 118.00 118.00 117.00 118.00 21,100 0
07-Aug-2023 116.00 118.00 116.00 117.00 33,600 0
04-Aug-2023 116.00 118.00 116.00 116.00 31,600 0
03-Aug-2023 115.00 118.00 114.00 116.00 21,300 0
02-Aug-2023 118.00 122.00 114.00 115.00 219,200 0
01-Aug-2023 119.00 122.00 114.00 118.00 988,800 0
31-Jul-2023 125.00 125.00 117.00 117.00 544,300 0
28-Jul-2023 128.00 130.00 122.00 125.00 92,300 0
27-Jul-2023 127.00 128.00 125.00 128.00 117,600 0
26-Jul-2023 124.00 128.00 124.00 125.00 344,800 0
25-Jul-2023 125.00 127.00 121.00 126.00 204,500 0
24-Jul-2023 133.00 135.00 119.00 125.00 1,143,100 0
21-Jul-2023 124.00 127.00 122.00 124.00 137,000 0
20-Jul-2023 137.00 141.00 119.00 124.00 154,500 0
18-Jul-2023 127.00 127.00 127.00 127.00 0 0
17-Jul-2023 127.00 127.00 127.00 127.00 0 0
14-Jul-2023 127.00 127.00 127.00 127.00 0 0
13-Jul-2023 127.00 127.00 127.00 127.00 0 0
12-Jul-2023 127.00 127.00 127.00 127.00 0 0
11-Jul-2023 127.00 127.00 127.00 127.00 0 0
10-Jul-2023 127.00 127.00 127.00 127.00 0 0
07-Jul-2023 127.00 127.00 127.00 127.00 0 0
06-Jul-2023 127.00 127.00 127.00 127.00 0 0
05-Jul-2023 127.00 127.00 127.00 127.00 0 0
04-Jul-2023 127.00 127.00 127.00 127.00 0 0
03-Jul-2023 127.00 127.00 127.00 127.00 0 0
27-Jun-2023 125.00 128.00 123.00 127.00 260,300 0
26-Jun-2023 122.00 128.00 120.00 125.00 515,400 0
23-Jun-2023 119.00 122.00 118.00 121.00 359,300 0
22-Jun-2023 118.00 121.00 117.00 119.00 302,500 0
21-Jun-2023 117.00 118.00 116.00 117.00 53,400 0
20-Jun-2023 118.00 118.00 115.00 116.00 40,100 0
19-Jun-2023 116.00 117.00 115.00 117.00 784,700 0
16-Jun-2023 117.00 117.00 116.00 117.00 6,900 0
15-Jun-2023 118.00 118.00 116.00 117.00 58,000 0
14-Jun-2023 117.00 118.00 117.00 117.00 129,200 0
13-Jun-2023 119.00 119.00 115.00 118.00 69,900 0
12-Jun-2023 118.00 119.00 116.00 116.00 29,300 0
09-Jun-2023 115.00 119.00 114.00 119.00 125,300 0
08-Jun-2023 119.00 119.00 115.00 119.00 167,500 0
07-Jun-2023 115.00 119.00 115.00 118.00 77,400 0