Stock listing
IDX:URBN PT Urban Jakarta Propertindo Tbk Saham
Follow PT Urban Jakarta Propertindo Tbk into a list and get an email when it puts out news.
Share price · IDX:URBN
204.00 IDR -6.00 (-2.9%)
Close on Oct 30, 2026
- Day range
- 196.00 – 214.00 IDROct 30, 2026
- Volume
- 280,600 sharesOct 30, 2026
- Market cap
- 636.4B IDRAt the close on Oct 30, 2026 · price × 3.12B shares outstanding
- 52-week range
- 137.00 – 346.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 100.5M IDRMedian day 195,100 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:URBN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 204.00 | -6.00 | -2.9% | 212.00 | 214.00 | 196.00 | 280,600 | |
| 210.00 | -14.00 | -6.3% | 226.00 | 228.00 | 210.00 | 171,800 | |
| 224.00 | +10.00 | +4.7% | 222.00 | 226.00 | 210.00 | 143,400 | |
| 214.00 | -4.00 | -1.8% | 216.00 | 226.00 | 206.00 | 332,400 | |
| 218.00 | -6.00 | -2.7% | 222.00 | 230.00 | 214.00 | 116,900 | |
| 224.00 | -16.00 | -6.7% | 236.00 | 242.00 | 224.00 | 2,046,000 | |
| 240.00 | -6.00 | -2.4% | 248.00 | 248.00 | 232.00 | 136,000 | |
| 246.00 | +18.00 | +7.9% | 232.00 | 256.00 | 226.00 | 195,400 | |
| 228.00 | +4.00 | +1.8% | 210.00 | 256.00 | 210.00 | 978,300 | |
| 224.00 | -16.00 | -6.7% | 240.00 | 240.00 | 224.00 | 246,800 | |
| 240.00 | -42.00 | -14.9% | 264.00 | 272.00 | 240.00 | 1,416,700 | |
| 282.00 | -26.00 | -8.4% | 308.00 | 308.00 | 280.00 | 816,600 | |
| 308.00 | -2.00 | -0.6% | 310.00 | 316.00 | 298.00 | 301,000 | |
| 310.00 | +2.00 | +0.6% | 332.00 | 332.00 | 300.00 | 1,129,400 | |
| 308.00 | +8.00 | +2.7% | 316.00 | 334.00 | 282.00 | 593,000 | |
| 300.00 | -10.00 | -3.2% | 310.00 | 320.00 | 294.00 | 493,900 | |
| 310.00 | +2.00 | +0.6% | 308.00 | 330.00 | 294.00 | 723,600 | |
| 308.00 | -8.00 | -2.5% | 344.00 | 344.00 | 294.00 | 473,500 | |
| 316.00 | +26.00 | +9.0% | 290.00 | 346.00 | 280.00 | 1,459,700 | |
| 290.00 | 0.00 | 0.0% | 290.00 | 296.00 | 272.00 | 231,900 | |
| 290.00 | -8.00 | -2.7% | 282.00 | 302.00 | 280.00 | 333,100 | |
| 298.00 | +6.00 | +2.1% | 292.00 | 336.00 | 280.00 | 961,100 | |
| 292.00 | -8.00 | -2.7% | 302.00 | 304.00 | 286.00 | 655,700 | |
| 300.00 | -6.00 | -2.0% | 306.00 | 306.00 | 270.00 | 632,500 | |
| 306.00 | +26.00 | +9.3% | 300.00 | 340.00 | 250.00 | 2,760,400 | |
| 280.00 | +10.00 | +3.7% | 280.00 | 280.00 | 280.00 | 1,043,600 | |
| 270.00 | +18.00 | +7.1% | 270.00 | 270.00 | 270.00 | 146,000 | |
| 252.00 | +2.00 | +0.8% | 250.00 | 252.00 | 250.00 | 270,000 | |
| 250.00 | -2.00 | -0.8% | 268.00 | 268.00 | 250.00 | 253,800 | |
| 252.00 | +22.00 | +9.6% | 232.00 | 252.00 | 232.00 | 896,100 | |
| 230.00 | +2.00 | +0.9% | 228.00 | 230.00 | 228.00 | 236,000 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 228.00 | 228.00 | 352,700 | |
| 228.00 | +10.00 | +4.6% | 218.00 | 228.00 | 216.00 | 195,100 | |
| 218.00 | 0.00 | 0.0% | 218.00 | 218.00 | 214.00 | 64,200 | |
| 218.00 | 0.00 | 0.0% | 218.00 | 218.00 | 218.00 | 188,200 | |
| 218.00 | -4.00 | -1.8% | 222.00 | 222.00 | 218.00 | 90,400 | |
| 222.00 | -2.00 | -0.9% | 224.00 | 224.00 | 222.00 | 93,900 | |
| 224.00 | +2.00 | +0.9% | 216.00 | 226.00 | 206.00 | 142,500 | |
| 222.00 | -4.00 | -1.8% | 228.00 | 228.00 | 222.00 | 36,900 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 226.00 | 226.00 | 50,100 | |
| 226.00 | -4.00 | -1.7% | 220.00 | 226.00 | 220.00 | 89,700 | |
| 230.00 | 0.00 | 0.0% | 230.00 | 238.00 | 210.00 | 199,700 | |
| 230.00 | +8.00 | +3.6% | 228.00 | 230.00 | 228.00 | 173,900 | |
| 222.00 | +4.00 | +1.8% | 222.00 | 222.00 | 218.00 | 428,300 | |
| 218.00 | +4.00 | +1.9% | 222.00 | 222.00 | 210.00 | 59,900 | |
| 214.00 | 0.00 | 0.0% | 216.00 | 216.00 | 214.00 | 91,600 | |
| 214.00 | -2.00 | -0.9% | 216.00 | 218.00 | 212.00 | 65,200 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 216.00 | 216.00 | 127,500 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 216.00 | 216.00 | 0 | |
| 216.00 | -4.00 | -1.8% | 214.00 | 220.00 | 210.00 | 141,300 | |
| 220.00 | +18.00 | +8.9% | 202.00 | 220.00 | 202.00 | 210,000 | |
| 202.00 | -8.00 | -3.8% | 210.00 | 210.00 | 193.00 | 200,800 | |
| 210.00 | 0.00 | 0.0% | 210.00 | 210.00 | 210.00 | 40,200 | |
| 210.00 | 0.00 | 0.0% | 210.00 | 210.00 | 210.00 | 179,600 | |
| 210.00 | 0.00 | 0.0% | 210.00 | 210.00 | 210.00 | 0 | |
| 210.00 | -4.00 | -1.9% | 212.00 | 212.00 | 210.00 | 116,500 | |
| 214.00 | -2.00 | -0.9% | 216.00 | 216.00 | 208.00 | 56,100 | |
| 216.00 | -2.00 | -0.9% | 218.00 | 218.00 | 216.00 | 117,800 | |
| 218.00 | +8.00 | +3.8% | 210.00 | 218.00 | 210.00 | 1,200 | |
| 210.00 | +2.00 | +1.0% | 210.00 | 210.00 | 208.00 | 141,200 | |
| 208.00 | -4.00 | -1.9% | 208.00 | 210.00 | 208.00 | 155,800 | |
| 212.00 | +4.00 | +1.9% | 210.00 | 212.00 | 210.00 | 100,700 | |
| 208.00 | -2.00 | -1.0% | 214.00 | 214.00 | 208.00 | 293,200 | |
| 210.00 | +2.00 | +1.0% | 210.00 | 210.00 | 210.00 | 135,400 | |
| 208.00 | +2.00 | +1.0% | 206.00 | 210.00 | 206.00 | 587,000 | |
| 206.00 | -2.00 | -1.0% | 208.00 | 208.00 | 206.00 | 118,900 | |
| 208.00 | +4.00 | +2.0% | 206.00 | 208.00 | 206.00 | 38,000 |
- Ticker
- IDX:URBN
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 290.00 (0.0%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Sep 28, 2026
Closed 300.00 (-2.0%) on Sep 29, 2026
Public Expose Report Disclosure - Annual
Jun 30, 2026
Closed 210.00 (+1.0%) on Jul 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 30, 2026
Closed 210.00 (+1.0%) on Jul 1, 2026
Public Expose Material Submission - Annual
Jun 23, 2026
Closed 195.00 (-4.4%) on Jun 24, 2026
Explanation for Request for Explanation Of Indonesia Stock Exchange (CORRECTION)
Jun 17, 2026
Closed 190.00 (-2.6%) on Jun 18, 2026
General Announcement Public Expose - Annual
Jun 11, 2026
Closed 202.00 (+1.0%) on Jun 12, 2026
Invitation of Annual General Meeting of Shareholders
Jun 4, 2026
Closed 180.00 (0.0%) on Jun 5, 2026
Land and building handover of gateway park mall a commitment from adcp & URBN to the development of the tod lrt jatibening commercial area
May 20, 2026
Closed 197.00 (-4.4%) on May 21, 2026
Submission of Annual And Sustainability Report
May 12, 2026
Closed 206.00 (-2.8%) on May 13, 2026
PT Urban Jakarta Propertindo Tbk on 6ix
- Sector
- Real estate
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Urban Jakarta Propertindo Tbk.