Efek Terdaftar

URBAN JAKARTA PROPERTINDO Tbk, PT

Security name
URBAN JAKARTA PROPERTINDO Tbk
Issuer
URBAN JAKARTA PROPERTINDO Tbk, PT
ISIN Code
ID1000147200
Short Code
URBN
Type
Saham Biasa
Listing Date
10 Desember 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
360,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
3,232,122,640 (Total)
As of 25 Jan 2022
100.00% Scripless = 3,232,122,640.000
Local Percentage
84.43%
Foreign Percentage
15.57%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 500 488 490 83 4,067,600 10
03 Feb 2021 0 480 432 462 1,079 49,832,200 21
05 Feb 2021 0 482 472 478 94 4,469,600 10
08 Feb 2021 0 498 450 458 512 24,290,800 20
10 Feb 2021 0 448 410 418 478 20,065,000 28
11 Feb 2021 0 520 390 490 23,553 1,168,262,700 1,065
15 Feb 2021 0 610 488 520 23,820 1,252,178,700 1,230
16 Feb 2021 0 570 494 510 7,366 382,872,700 326
17 Feb 2021 0 515 476 476 3,809 184,186,300 252
18 Feb 2021 0 496 444 480 2,557 118,336,600 195
19 Feb 2021 0 530 480 510 3,484 175,575,500 273
23 Feb 2021 0 505 482 486 460 22,339,700 86
24 Feb 2021 0 505 482 490 566 27,529,100 54
25 Feb 2021 0 500 482 482 779 37,824,400 80
26 Feb 2021 0 496 478 480 105,186 5,049,027,600 91
01 Mar 2021 0 500 448 470 2,998 141,759,800 138
02 Mar 2021 0 478 448 468 1,066 49,284,200 107
04 Mar 2021 0 478 456 472 10,362 490,704,200 46
05 Mar 2021 0 492 468 472 2,045 95,789,200 68
10 Mar 2021 0 494 442 448 993 44,637,400 52
15 Mar 2021 0 480 456 476 1,342 62,325,600 75
16 Mar 2021 0 480 454 476 1,133 53,875,600 37
23 Mar 2021 0 498 472 484 401 19,344,800 16
26 Mar 2021 0 488 460 478 527 25,087,800 28
30 Mar 2021 0 480 450 470 185 8,474,800 21
31 Mar 2021 0 478 438 440 573 25,339,800 54
01 Apr 2021 0 460 436 448 245 11,022,800 35
05 Apr 2021 0 446 418 418 1,226 51,420,000 92
06 Apr 2021 0 430 416 420 417 17,489,600 35
07 Apr 2021 0 420 392 392 1,289 50,684,800 72
08 Apr 2021 0 400 374 374 1,840 69,846,600 93
09 Apr 2021 0 394 358 380 1,154 43,322,200 78
15 Apr 2021 0 384 360 380 194 7,206,400 17
16 Apr 2021 0 380 360 380 128 4,823,600 21
19 Apr 2021 0 400 360 384 334 12,562,800 48
20 Apr 2021 0 400 384 400 1,017 40,270,000 58
21 Apr 2021 0 420 380 408 884 35,168,200 92
26 Apr 2021 0 436 388 410 658 26,427,200 24
27 Apr 2021 0 430 388 410 823 33,409,600 45
28 Apr 2021 0 430 384 408 46 1,849,200 10
03 May 2021 0 510 402 510 4,382 214,040,800 401
04 May 2021 0 630 510 515 10,417 591,122,500 855
05 May 2021 0 565 480 492 12,146 609,283,600 417
06 May 2021 0 510 458 464 2,712 129,429,200 195
07 May 2021 0 490 460 482 1,683 79,640,800 104
10 May 2021 0 500 454 480 957 45,512,600 75
11 May 2021 0 500 460 480 1,623 76,485,400 114
17 May 2021 0 482 448 448 3,122 142,446,400 121
18 May 2021 0 468 420 436 195 8,563,800 39
19 May 2021 0 456 408 432 896 37,545,200 106
20 May 2021 0 452 404 420 382 15,691,200 63
21 May 2021 0 438 400 414 1,228 51,359,800 99
24 May 2021 0 434 412 422 108 4,549,600 40
25 May 2021 0 442 400 428 227 9,417,800 48
27 May 2021 0 448 416 426 195 8,243,400 48
28 May 2021 0 440 402 436 789 32,890,800 78
31 May 2021 0 456 408 428 958 39,606,400 72
02 Jun 2021 0 448 410 444 245 10,524,600 54
04 Jun 2021 0 478 442 442 1,284 59,812,600 56
07 Jun 2021 0 462 422 422 1,347 58,246,600 88
08 Jun 2021 0 442 412 434 600 25,385,800 54
09 Jun 2021 0 454 420 434 419 17,917,800 38
10 Jun 2021 0 454 440 450 857 37,976,600 64
11 Jun 2021 0 470 446 448 583 26,231,600 39
14 Jun 2021 0 545 454 496 5,548 272,727,300 376
16 Jun 2021 0 560 496 515 1,188 60,710,600 86
17 Jun 2021 0 550 500 525 866 45,219,500 86
21 Jun 2021 0 565 500 520 514 27,052,500 40
22 Jun 2021 0 530 505 520 1,230 62,483,500 54
23 Jun 2021 0 570 505 520 423 21,690,000 42
24 Jun 2021 0 650 484 650 3,947 225,960,300 139
25 Jun 2021 0 810 660 810 225,750 18,023,121,500 1,604
28 Jun 2021 0 850 755 755 9,203 714,131,500 508
29 Jun 2021 0 710 705 705 934 65,851,500 45
30 Jun 2021 0 750 660 660 1,056 69,710,000 61
01 Jul 2021 0 710 615 665 6,106 381,401,000 183
02 Jul 2021 0 715 620 650 2,925 183,252,000 115
05 Jul 2021 0 700 615 640 137,476 8,457,921,500 116
06 Jul 2021 0 665 605 610 296 18,193,500 41
07 Jul 2021 0 660 570 605 649 38,629,000 54
08 Jul 2021 0 635 570 595 427 25,564,000 47
09 Jul 2021 0 635 595 600 331 19,801,000 33
12 Jul 2021 0 650 595 605 297 17,877,000 34
13 Jul 2021 0 625 570 605 278 16,574,500 38
14 Jul 2021 0 620 565 595 381 21,688,500 39
15 Jul 2021 0 645 555 600 852 48,423,000 65
16 Jul 2021 0 625 560 595 125 7,269,000 21
21 Jul 2021 0 630 550 580 377,780 21,911,348,500 84
22 Jul 2021 0 630 560 570 129 7,364,000 29
23 Jul 2021 0 620 535 590 1,253 69,861,500 79
28 Jul 2021 0 625 540 580 561 30,942,500 63
29 Jul 2021 0 625 540 565 395 22,226,500 42
30 Jul 2021 0 565 530 545 500 27,062,500 60
03 Aug 2021 0 595 545 555 795 43,582,500 43
05 Aug 2021 0 590 545 580 460 26,248,000 70
06 Aug 2021 0 720 590 615 19,216 1,195,726,500 886
09 Aug 2021 0 720 605 610 17,802 1,131,162,000 696
10 Aug 2021 0 635 600 610 8,319 509,598,500 261
12 Aug 2021 0 645 605 610 6,535 406,309,500 204
13 Aug 2021 0 660 595 605 2,899 174,016,000 172
16 Aug 2021 0 655 565 580 4,259 243,072,000 240
18 Aug 2021 0 595 545 590 806 46,325,500 93
19 Aug 2021 0 595 550 555 1,875 104,739,000 178
20 Aug 2021 0 575 520 545 5,470 288,821,500 282
23 Aug 2021 0 565 535 540 1,374 73,865,500 55
25 Aug 2021 0 600 515 540 1,023 54,097,500 82
26 Aug 2021 0 590 520 525 476 25,163,500 42
30 Aug 2021 0 570 505 515 879 45,898,500 81
01 Sep 2021 0 560 510 530 1,626 84,428,000 77
03 Sep 2021 0 585 515 530 89,866 4,762,456,500 83
06 Sep 2021 0 585 535 580 5,168 293,382,500 235
07 Sep 2021 0 630 560 565 2,212 128,983,000 208
08 Sep 2021 0 615 530 530 2,310 124,298,000 156
09 Sep 2021 0 650 555 620 21,781 1,315,336,500 1,073
10 Sep 2021 0 710 620 660 17,244 1,150,213,000 748
13 Sep 2021 0 825 640 785 67,961 5,326,531,000 2,303
14 Sep 2021 0 940 785 915 35,855 3,186,742,000 2,242
15 Sep 2021 0 1,140 930 1,140 60,058 6,546,832,000 3,343
16 Sep 2021 0 1,295 1,065 1,110 39,852 4,614,626,000 2,247
17 Sep 2021 0 1,130 1,035 1,040 16,986 1,807,062,000 1,177
20 Sep 2021 0 1,215 985 1,175 18,448 2,124,946,500 1,599
21 Sep 2021 0 1,250 1,095 1,095 16,675 1,880,837,000 820
22 Sep 2021 0 1,125 1,020 1,020 15,496 1,593,713,500 1,075
23 Sep 2021 0 1,020 950 950 14,203 1,354,299,000 697
24 Sep 2021 0 1,065 885 945 11,354 1,118,802,500 959
27 Sep 2021 0 945 880 895 13,881 1,232,352,000 654
28 Sep 2021 0 1,000 845 855 16,055 1,439,268,500 878
29 Sep 2021 0 935 815 830 9,446 803,113,000 516
30 Sep 2021 0 910 830 870 8,120 699,427,000 553
01 Oct 2021 0 880 825 830 7,492 627,536,500 368
04 Oct 2021 0 860 800 815 7,039 576,039,000 497
05 Oct 2021 0 830 760 775 11,794 914,735,000 441
06 Oct 2021 0 815 770 810 8,930 715,600,500 347
07 Oct 2021 0 870 790 835 4,176 344,783,000 381
08 Oct 2021 0 865 835 845 1,987 167,527,000 161
11 Oct 2021 0 865 820 820 1,532 127,326,000 110
12 Oct 2021 0 840 795 830 3,594 293,118,500 195
13 Oct 2021 0 830 790 790 4,907 393,748,500 213
14 Oct 2021 0 800 780 800 3,525 278,624,500 169
15 Oct 2021 0 805 775 795 2,694 211,476,500 190
18 Oct 2021 0 940 795 870 18,953 1,688,385,500 1,040
19 Oct 2021 0 920 835 865 4,622 398,162,000 260
21 Oct 2021 0 885 835 855 4,023 346,035,000 206
22 Oct 2021 0 875 845 855 3,073 262,625,000 167
25 Oct 2021 0 870 835 835 6,775 575,328,500 311
26 Oct 2021 0 850 830 845 4,020 336,429,500 190
27 Oct 2021 0 860 825 850 2,801 234,464,500 255
28 Oct 2021 0 850 825 830 3,016 250,747,500 200
29 Oct 2021 0 880 820 840 2,376 197,042,000 125
01 Nov 2021 0 850 825 850 3,633 304,104,000 151
02 Nov 2021 0 850 805 825 5,210 430,367,500 289
03 Nov 2021 0 830 810 825 2,703 221,477,000 116
04 Nov 2021 0 840 810 830 2,802 230,672,000 146
05 Nov 2021 0 845 815 830 3,490 288,494,000 184
08 Nov 2021 0 850 820 835 3,891 322,974,000 195
09 Nov 2021 0 850 830 835 5,090 427,063,000 266
10 Nov 2021 0 950 825 845 15,237 1,319,374,000 684
11 Nov 2021 0 885 845 845 9,053 779,758,000 375
12 Nov 2021 0 870 845 850 4,213 361,372,500 189
15 Nov 2021 0 855 835 835 4,431 372,915,500 261
16 Nov 2021 0 845 830 835 3,759 314,240,000 145
17 Nov 2021 0 850 830 850 4,134 347,398,500 199
18 Nov 2021 0 850 830 830 3,542 296,556,500 175
19 Nov 2021 0 840 820 840 3,558 294,564,500 155
22 Nov 2021 0 850 820 835 5,475 454,961,000 221
23 Nov 2021 0 845 820 845 3,316 274,829,500 155
24 Nov 2021 0 850 820 830 5,176 432,587,000 162
25 Nov 2021 0 830 810 820 4,897 401,602,000 172
26 Nov 2021 0 820 780 790 7,263 577,297,500 295
29 Nov 2021 0 810 785 800 5,772 460,129,000 218
30 Nov 2021 0 810 785 795 4,754 377,754,500 214
01 Dec 2021 0 800 780 790 3,022 237,791,500 188
02 Dec 2021 0 790 755 755 5,559 426,811,000 270
03 Dec 2021 0 900 750 820 12,413 1,031,685,500 802
06 Dec 2021 0 820 780 790 3,999 320,588,000 262
07 Dec 2021 0 815 790 800 3,779 302,166,500 209
08 Dec 2021 0 815 780 790 3,781 300,782,500 183
09 Dec 2021 0 805 775 780 3,698 290,988,500 179
10 Dec 2021 0 830 780 815 3,400 272,250,000 241
13 Dec 2021 0 825 790 810 3,229 258,153,000 170
15 Dec 2021 0 800 780 785 4,758 375,290,000 138
16 Dec 2021 0 835 735 760 16,316 1,231,309,500 416
17 Dec 2021 0 810 710 710 10,457 755,975,500 298
20 Dec 2021 0 760 665 665 11,562 770,284,500 401
21 Dec 2021 0 660 620 620 4,376 271,650,500 140
22 Dec 2021 0 750 585 595 15,161 992,612,000 721
23 Dec 2021 0 620 565 600 5,967 350,762,000 314
24 Dec 2021 0 600 575 580 3,394 198,193,500 136
27 Dec 2021 0 650 580 590 3,214 191,253,000 147
28 Dec 2021 0 640 565 600 2,147 126,281,500 115
29 Dec 2021 0 650 570 580 2,657 153,585,500 138
30 Dec 2021 0 630 560 580 2,399 138,673,000 55
03 Jan 2022 0 605 565 580 2,732 156,786,000 91
04 Jan 2022 0 585 565 580 900 51,345,500 75
05 Jan 2022 0 580 540 540 3,959 217,009,000 134
06 Jan 2022 0 575 540 570 1,787 100,256,500 95
07 Jan 2022 0 620 560 565 1,338 75,908,000 54
10 Jan 2022 0 615 540 560 1,577 85,819,500 83
11 Jan 2022 0 565 540 555 1,289 70,126,000 49
12 Jan 2022 0 555 535 550 1,811 99,005,000 43
13 Jan 2022 0 600 515 535 2,313 123,070,500 120
14 Jan 2022 0 585 505 515 2,652 135,014,500 100
17 Jan 2022 0 515 494 494 1,650 82,329,600 65
18 Jan 2022 0 510 460 470 6,600 307,476,000 220
19 Jan 2022 0 490 462 464 1,792 83,707,600 109
20 Jan 2022 0 484 458 458 1,196 55,320,600 99
24 Jan 2022 0 492 462 464 522 24,373,000 54
25 Jan 2022 0 484 468 468 307 14,408,200 40

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Proxy Voting   - 11 May 2021 03 Jun 2021 Active
Proxy Voting   - 29 Mar 2021 21 Apr 2021 Active
Proxy Voting   - 06 Mar 2020 31 Mar 2020 Active
Proxy Voting   - 13 Aug 2019 05 Sep 2019 Active
Proxy Voting   - 04 Mar 2019 27 Mar 2019 Active