Price History - URBN

Kembali ke Company
Ticker: URBN
Company: PT Urban Jakarta Propertindo Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 118.00 120.00 115.00 119.00 465,300 0
05-Jun-2023 120.00 123.00 116.00 118.00 188,100 0
31-May-2023 119.00 120.00 116.00 116.00 48,300 0
30-May-2023 119.00 122.00 117.00 119.00 62,200 0
29-May-2023 118.00 122.00 117.00 119.00 246,600 0
26-May-2023 119.00 124.00 117.00 118.00 377,400 0
25-May-2023 117.00 118.00 115.00 118.00 52,400 0
24-May-2023 118.00 118.00 115.00 116.00 98,400 0
23-May-2023 118.00 118.00 115.00 118.00 280,900 0
22-May-2023 119.00 120.00 116.00 118.00 60,900 0
19-May-2023 118.00 120.00 116.00 118.00 106,400 0
17-May-2023 122.00 122.00 115.00 115.00 4,299,700 0
16-May-2023 120.00 122.00 119.00 122.00 72,400 0
15-May-2023 119.00 122.00 117.00 122.00 142,700 0
12-May-2023 122.00 123.00 115.00 119.00 1,259,000 0
11-May-2023 120.00 121.00 115.00 121.00 148,100 0
10-May-2023 120.00 126.00 119.00 120.00 339,000 0
09-May-2023 125.00 126.00 119.00 125.00 173,200 0
08-May-2023 125.00 127.00 121.00 126.00 54,400 0
05-May-2023 123.00 126.00 122.00 126.00 19,100 0
04-May-2023 123.00 126.00 122.00 125.00 25,800 0
03-May-2023 125.00 127.00 122.00 126.00 60,500 0
02-May-2023 124.00 126.00 122.00 125.00 238,400 0
28-Apr-2023 124.00 127.00 120.00 120.00 625,400 0
27-Apr-2023 124.00 126.00 123.00 126.00 96,800 0
26-Apr-2023 121.00 128.00 121.00 125.00 90,500 0
18-Apr-2023 124.00 126.00 118.00 125.00 506,100 0
17-Apr-2023 128.00 129.00 123.00 126.00 199,300 0
14-Apr-2023 126.00 133.00 125.00 128.00 73,900 0
13-Apr-2023 132.00 138.00 125.00 126.00 195,900 0
12-Apr-2023 125.00 133.00 123.00 132.00 425,000 0
11-Apr-2023 124.00 127.00 120.00 125.00 396,300 0
10-Apr-2023 123.00 127.00 118.00 124.00 205,200 0
06-Apr-2023 129.00 129.00 120.00 125.00 846,300 0
05-Apr-2023 125.00 130.00 122.00 128.00 361,800 0
04-Apr-2023 123.00 127.00 120.00 125.00 253,000 0
03-Apr-2023 125.00 130.00 119.00 127.00 480,400 0
31-Mar-2023 124.00 128.00 117.00 125.00 1,041,000 0
30-Mar-2023 119.00 154.00 119.00 125.00 3,436,000 0
29-Mar-2023 119.00 119.00 116.00 119.00 294,300 0
28-Mar-2023 116.00 120.00 112.00 118.00 89,900 0
27-Mar-2023 116.00 116.00 112.00 116.00 691,300 0
24-Mar-2023 131.00 141.00 108.00 113.00 9,432,300 0
21-Mar-2023 108.00 115.00 108.00 112.00 21,434,000 0
20-Mar-2023 108.00 108.00 107.00 108.00 17,000 0
17-Mar-2023 106.00 110.00 106.00 107.00 89,600 0