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 30 Apr 2025
100.00% Scripless = 3,232,122,640.000
Local Percentage
83.63%
Foreign Percentage
16.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 May 2024 0 121 120 121 856 10,327,600 11
14 May 2024 0 128 112 126 24 291,200 16
15 May 2024 0 126 118 118 1,395 16,689,400 22
28 May 2024 0 123 114 121 189 2,214,900 12
30 May 2024 0 120 114 120 21 244,900 9
06 Jun 2024 0 123 119 119 43 517,200 10
12 Jun 2024 0 117 111 117 6,700 75,309,300 39
13 Jun 2024 0 120 113 118 2,155 24,426,700 12
14 Jun 2024 0 116 112 116 154 1,733,800 20
21 Jun 2024 0 120 112 120 35 408,400 13
24 Jun 2024 0 120 116 120 312 3,739,600 13
25 Jun 2024 0 120 117 120 352 4,208,700 6
26 Jun 2024 0 126 117 120 259 3,109,500 27
27 Jun 2024 0 129 119 121 30 364,900 18
28 Jun 2024 0 127 117 121 41 487,800 18
02 Jul 2024 0 120 117 118 143 1,688,500 20
03 Jul 2024 0 124 116 122 37 437,100 15
04 Jul 2024 0 121 116 120 27 319,700 13
05 Jul 2024 0 127 120 121 37 455,100 17
08 Jul 2024 0 130 120 127 1,311 16,728,700 80
11 Jul 2024 0 127 124 126 72 898,700 26
15 Jul 2024 0 127 120 120 1,269 15,797,600 88
16 Jul 2024 0 127 123 123 127 1,565,600 13
17 Jul 2024 0 126 120 123 3,193 38,384,700 94
19 Jul 2024 0 122 122 122 31 378,200 6
22 Jul 2024 0 123 120 123 177 2,152,600 10
29 Jul 2024 0 122 117 122 140 1,657,600 18
31 Jul 2024 0 126 117 117 1,109 13,098,900 32
01 Aug 2024 0 157 119 157 73,279 1,119,273,100 1,953
02 Aug 2024 0 210 135 135 282,550 5,264,451,100 5,386
05 Aug 2024 0 142 124 131 30,510 401,611,700 945
06 Aug 2024 0 137 125 130 12,933 167,666,700 427
07 Aug 2024 0 134 125 130 7,671 99,485,200 203
08 Aug 2024 0 140 127 131 14,868 197,895,100 464
12 Aug 2024 131 138 127 129 8,328 110,611,000 277
13 Aug 2024 128 134 127 130 3,155 41,160,100 100
14 Aug 2024 130 132 127 131 3,082 39,622,600 77
15 Aug 2024 131 133 128 132 2,402 31,469,200 60
16 Aug 2024 129 136 129 130 3,691 48,436,800 46
19 Aug 2024 130 136 130 132 3,651 48,613,900 78
20 Aug 2024 132 136 128 131 3,138 40,952,200 120
21 Aug 2024 129 131 128 129 2,352 30,368,600 59
22 Aug 2024 129 136 126 130 5,729 74,871,100 126
26 Aug 2024 128 131 126 128 2,040 26,024,000 52
27 Aug 2024 126 172 125 172 262,360 4,352,060,300 4,182
28 Aug 2024 173 190 142 149 109,633 1,730,747,300 1,805
29 Aug 2024 150 151 140 140 13,389 190,095,800 356
26 Sep 2024 150 150 147 150 120 1,786,800 14
27 Sep 2024 150 153 147 147 624 9,266,100 35
30 Sep 2024 147 151 146 150 556 8,298,900 26
01 Oct 2024 150 152 146 147 1,069 15,814,400 35
02 Oct 2024 147 148 144 144 2,097 30,601,300 30
03 Oct 2024 144 147 138 140 1,541 21,843,700 35
04 Oct 2024 140 144 140 144 143 2,004,800 12
07 Oct 2024 144 148 141 141 652 9,581,100 12
08 Oct 2024 147 147 130 132 9,156 121,516,700 127
09 Oct 2024 138 152 134 134 5,243 73,136,600 154
10 Oct 2024 134 144 132 137 40,091 552,132,900 125
11 Oct 2024 138 142 133 140 553 7,575,400 26
14 Oct 2024 140 150 140 142 3,219 46,350,000 122
15 Oct 2024 142 144 137 137 897 12,442,600 20
16 Oct 2024 137 140 136 140 1,407 19,273,900 17
17 Oct 2024 140 142 138 141 196 2,762,700 13
18 Oct 2024 141 146 136 138 457 6,411,800 59
21 Oct 2024 138 151 136 138 5,514 79,475,500 118
22 Oct 2024 141 149 138 138 224 3,163,300 39
23 Oct 2024 138 145 138 145 293 4,047,300 14
24 Oct 2024 144 145 138 144 1,082 15,568,300 24
25 Oct 2024 138 141 137 137 982 13,516,500 40
28 Oct 2024 139 139 135 136 159 2,148,400 7
29 Oct 2024 136 138 132 135 742 9,921,800 17
30 Oct 2024 136 138 135 137 2,385 32,393,700 29
31 Oct 2024 137 184 137 173 110,510 1,918,417,000 1,623
01 Nov 2024 173 178 144 147 33,598 501,234,000 806
04 Nov 2024 149 150 135 140 12,653 175,709,700 309
05 Nov 2024 141 142 136 140 2,156 29,965,400 81
06 Nov 2024 140 144 135 140 8,512 117,151,800 200
07 Nov 2024 135 146 135 140 8,963 123,655,400 132
08 Nov 2024 140 141 136 139 1,598 21,874,100 43
11 Nov 2024 136 139 135 135 3,873 53,096,700 55
12 Nov 2024 135 141 135 141 1,703 23,668,000 68
13 Nov 2024 139 139 135 137 9,325 126,683,200 44
14 Nov 2024 137 156 136 136 12,608 185,453,200 619
15 Nov 2024 137 140 136 137 807 11,006,500 27
18 Nov 2024 136 139 136 138 1,045 14,332,200 46
19 Nov 2024 136 147 136 138 3,205 44,806,700 116
20 Nov 2024 138 140 137 137 1,073 14,863,400 26
21 Nov 2024 137 150 137 139 3,447 48,618,300 165
22 Nov 2024 139 143 138 139 1,306 18,054,900 38
25 Nov 2024 139 145 138 140 2,518 35,743,200 141
26 Nov 2024 139 141 138 140 2,105 29,275,500 38
28 Nov 2024 138 141 136 140 520 7,188,600 44
29 Nov 2024 140 152 136 136 10,427 150,348,700 414
02 Dec 2024 137 139 133 136 2,865 38,717,600 154
03 Dec 2024 136 136 127 132 8,098 105,760,600 99
04 Dec 2024 132 134 130 133 556 7,290,000 40
05 Dec 2024 134 136 130 130 1,076 14,096,400 42
06 Dec 2024 133 135 130 131 311 4,098,700 18
09 Dec 2024 131 137 130 134 459 6,059,500 89
10 Dec 2024 130 138 130 137 1,258 16,998,800 146
11 Dec 2024 138 150 131 133 16,412 228,106,900 534
12 Dec 2024 133 140 130 133 2,292 30,180,500 84
13 Dec 2024 133 134 131 133 268 3,560,100 15
16 Dec 2024 131 134 130 133 167 2,186,000 11
17 Dec 2024 134 143 129 130 3,435 46,326,000 173
18 Dec 2024 130 132 128 132 446 5,781,100 25
19 Dec 2024 130 133 129 129 19 248,200 11
20 Dec 2024 129 130 126 128 3,724 47,766,900 37
23 Dec 2024 126 131 124 126 2,202 27,591,700 39
24 Dec 2024 130 132 124 128 4,314 54,379,400 91
27 Dec 2024 128 130 125 129 287 3,653,200 19
30 Dec 2024 126 130 126 126 382 4,824,800 20
02 Jan 2025 128 129 126 128 976 12,375,100 22
03 Jan 2025 124 130 124 128 124 1,574,300 14
06 Jan 2025 128 130 128 129 334 4,282,300 16
07 Jan 2025 128 131 121 130 301 3,737,800 46
08 Jan 2025 130 144 125 128 5,106 67,544,300 241
09 Jan 2025 127 129 125 126 1,450 18,273,900 66
10 Jan 2025 126 129 126 129 148 1,895,600 42
13 Jan 2025 124 129 111 122 6,209 74,401,500 143
14 Jan 2025 122 124 120 123 111 1,344,200 11
15 Jan 2025 123 125 121 125 330 4,051,800 20
16 Jan 2025 125 125 121 125 153 1,855,300 8
17 Jan 2025 126 126 122 126 425 5,351,800 34
20 Jan 2025 126 126 120 123 1,098 13,233,200 31
21 Jan 2025 121 125 117 117 2,661 31,663,300 67
22 Jan 2025 120 123 113 115 1,529 18,002,600 108
23 Jan 2025 115 123 115 120 577 6,937,400 57
24 Jan 2025 123 123 118 120 113 1,356,800 11
30 Jan 2025 119 122 117 120 343 4,109,700 51
31 Jan 2025 122 123 122 123 89 1,085,900 4
03 Feb 2025 120 122 117 122 236 2,809,400 14
04 Feb 2025 122 122 121 122 660 8,051,900 11
05 Feb 2025 123 123 120 123 335 4,072,000 19
06 Feb 2025 120 122 120 122 188 2,265,600 5
07 Feb 2025 122 122 119 120 111 1,334,900 12
10 Feb 2025 118 119 111 112 4,301 48,568,000 80
11 Feb 2025 120 121 112 118 2,347 27,881,300 41
12 Feb 2025 117 120 113 119 203 2,379,100 16
13 Feb 2025 113 117 111 116 3,495 39,398,900 39
14 Feb 2025 116 116 111 116 581 6,621,100 18
17 Feb 2025 117 120 113 119 338 3,976,100 29
18 Feb 2025 115 119 115 119 99 1,150,400 8
19 Feb 2025 119 120 116 120 246 2,921,000 15
20 Feb 2025 119 119 119 119 40 476,000 2
21 Feb 2025 117 119 115 117 191 2,234,000 10
24 Feb 2025 117 119 115 119 297 3,458,100 8
25 Feb 2025 119 121 115 115 1,182 13,664,000 19
26 Feb 2025 115 118 115 118 171 1,966,800 6
27 Feb 2025 118 119 113 116 335 3,884,000 11
28 Feb 2025 113 118 111 112 280 3,190,200 18
03 Mar 2025 112 117 112 112 211 2,364,200 14
04 Mar 2025 117 117 101 107 4,125 43,325,900 95
05 Mar 2025 107 107 99 99 2,272 22,919,600 71
06 Mar 2025 103 103 99 102 490 4,904,600 27
07 Mar 2025 100 102 99 102 1,303 13,070,100 31
10 Mar 2025 103 103 98 102 584 5,783,900 22
11 Mar 2025 109 109 102 102 845 8,712,300 38
12 Mar 2025 102 103 99 102 662 6,680,900 20
13 Mar 2025 102 105 102 105 212 2,162,700 6
14 Mar 2025 103 105 101 105 132 1,369,800 10
17 Mar 2025 102 123 102 105 3,186 36,069,400 170
18 Mar 2025 105 110 99 100 775 7,920,800 29
19 Mar 2025 100 103 96 96 499 4,977,700 26
20 Mar 2025 97 99 97 99 40 392,200 9
21 Mar 2025 102 116 98 101 2,869 31,070,400 107
24 Mar 2025 101 102 93 93 696 6,744,300 35
25 Mar 2025 103 107 97 97 1,202 12,156,700 63
26 Mar 2025 97 109 97 99 1,111 11,250,400 46
27 Mar 2025 100 105 99 104 293 2,925,100 10
08 Apr 2025 100 120 95 103 1,388 15,113,600 90
09 Apr 2025 103 103 95 95 734 7,150,400 28
10 Apr 2025 100 101 99 101 188 1,876,800 12
11 Apr 2025 101 101 101 101 17 171,700 4
14 Apr 2025 99 105 99 105 219 2,187,100 12
15 Apr 2025 100 105 99 105 724 7,506,500 17
16 Apr 2025 101 116 101 104 1,353 14,497,100 97
17 Apr 2025 100 112 100 104 689 6,972,300 34
21 Apr 2025 105 105 100 104 46 465,900 7
22 Apr 2025 104 110 104 106 1,022 10,838,900 32
23 Apr 2025 109 109 107 107 208 2,246,000 9
24 Apr 2025 108 110 106 110 1,899 20,812,100 22
25 Apr 2025 109 112 109 112 692 7,628,500 17
28 Apr 2025 112 117 112 115 1,406 16,048,600 51
29 Apr 2025 115 116 113 116 963 11,046,600 29
30 Apr 2025 103 115 103 114 147 1,606,400 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Mar 2025 24 Apr 2025 Active
Proxy Voting   - 26 Jun 2024 19 Jul 2024 Active
Proxy Voting   - 24 Jul 2023 16 Aug 2023 Active
Proxy Voting   - 12 Jul 2023 04 Aug 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
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   - 15 Apr 2020 23 Apr 2020 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online