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
3,232,122,589 (Total)
As of 18 May 2021
100.00% Scripless = 3,232,122,589.000
Local Percentage
85.42%
Foreign Percentage
14.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Jun 2020 0 1,670 1,665 1,665 1,586 264,830,500 17
30 Jun 2020 0 1,615 1,605 1,605 1,572 253,832,500 16
16 Jul 2020 0 1,545 1,495 1,495 1,988 305,626,000 49
28 Jul 2020 0 1,470 1,440 1,450 1,723 252,890,500 37
29 Jul 2020 0 1,450 1,415 1,415 1,784 258,062,500 37
30 Jul 2020 0 1,415 1,365 1,365 1,918 270,215,500 45
19 Aug 2020 0 1,385 1,345 1,375 6,638 906,562,000 131
24 Aug 2020 0 1,370 1,360 1,360 31 4,231,000 7
31 Aug 2020 0 1,345 1,340 1,340 25 3,359,000 4
01 Sep 2020 0 1,340 1,335 1,335 74 9,913,000 9
22 Sep 2020 0 1,325 1,315 1,315 28 3,692,500 9
02 Oct 2020 0 0 0 0 0 0 0
26 Oct 2020 0 0 0 0 0 0 0
27 Oct 2020 0 1,330 1,325 1,325 9,813 1,300,223,000 2
02 Nov 2020 0 0 0 0 0 0 0
05 Nov 2020 0 0 0 0 0 0 0
06 Nov 2020 0 1,385 1,340 1,385 5 677,500 5
09 Nov 2020 0 0 0 0 0 0 0
10 Nov 2020 0 0 0 0 0 0 0
23 Nov 2020 0 0 0 0 0 0 0
24 Nov 2020 0 1,345 1,340 1,340 25 3,361,000 5
03 Dec 2020 0 1,255 1,205 1,205 19 2,343,500 12
08 Dec 2020 0 1,190 1,150 1,185 3,282 388,869,000 10
10 Dec 2020 0 1,235 1,105 1,105 65 7,260,500 27
11 Dec 2020 0 1,090 1,030 1,030 335 34,571,500 28
14 Dec 2020 0 1,085 1,000 1,050 565 57,037,000 29
16 Dec 2020 0 1,095 975 975 47,403 4,645,412,500 47
17 Dec 2020 0 1,025 910 910 150 14,370,500 22
18 Dec 2020 0 960 850 850 1,052 89,913,000 86
21 Dec 2020 0 900 795 795 533 43,941,000 66
23 Dec 2020 0 790 690 720 1,736 120,894,500 44
28 Dec 2020 0 720 670 690 160,066 11,040,782,500 69
30 Dec 2020 0 645 600 645 47 2,847,000 16
12 Jan 2021 0 670 505 520 2,378 126,447,500 99
13 Jan 2021 0 570 490 515 898 44,957,700 29
14 Jan 2021 0 550 482 490 1,053 50,812,300 25
15 Jan 2021 0 510 470 488 55 2,687,600 19
19 Jan 2021 0 515 478 505 170 8,472,100 12
22 Jan 2021 0 570 488 490 1,826 93,770,800 36
29 Jan 2021 0 500 492 492 1,261 62,785,200 8
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

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