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
December 10, 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
3,232,122,586 (Total)
As of 19 Feb 2020
100.00% Scripless = 3,232,122,586.000
Local Percentage
85.40%
Foreign Percentage
14.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Mar 2019 0 1,805 1,800 1,800 1,172 211,202,500 27
20 Mar 2019 0 2,180 1,785 2,030 21,211 4,008,766,000 315
21 Mar 2019 0 2,250 2,010 2,200 42,354 9,127,190,000 445
22 Mar 2019 0 2,250 2,130 2,190 36,714 8,018,317,000 404
25 Mar 2019 0 2,200 2,150 2,150 5,896 1,281,552,000 75
26 Mar 2019 0 2,200 2,150 2,150 7,483 1,626,074,000 133
27 Mar 2019 0 2,210 2,110 2,190 17,524 3,783,105,000 192
28 Mar 2019 0 2,390 2,170 2,380 35,481 8,004,023,000 285
29 Mar 2019 0 2,400 2,310 2,400 9,658 2,281,037,000 120
01 Apr 2019 0 2,400 2,360 2,360 3,056 728,986,000 68
02 Apr 2019 0 2,360 2,320 2,320 2,686 630,099,000 44
12 Apr 2019 0 2,300 2,290 2,300 946 217,579,000 11
18 Apr 2019 0 2,380 2,280 2,330 20,787 4,858,345,000 248
25 Apr 2019 0 2,340 2,310 2,310 3,090 718,300,000 32
30 Apr 2019 0 2,400 2,310 2,390 12,618 2,977,326,000 158
06 May 2019 0 2,420 2,330 2,400 12,203 2,899,249,000 102
07 May 2019 0 2,420 2,390 2,400 5,645 1,355,292,000 94
10 May 2019 0 2,400 2,390 2,390 846 202,990,000 7
14 May 2019 0 2,400 2,290 2,400 6,414 1,512,148,000 62
19 Jun 2019 0 2,460 2,370 2,460 16,586 4,005,544,000 211
20 Jun 2019 0 2,530 2,460 2,500 23,605 5,897,803,000 318
21 Jun 2019 0 2,510 2,400 2,400 11,485 2,816,905,000 119
24 Jun 2019 0 2,400 2,350 2,370 5,607 1,330,377,000 70
25 Jun 2019 0 2,420 2,360 2,410 11,273 2,700,546,000 130
27 Jun 2019 0 2,450 2,400 2,440 7,326 1,774,717,000 83
28 Jun 2019 0 2,510 2,430 2,500 11,869 2,943,124,000 117
01 Jul 2019 0 2,540 2,480 2,520 13,712 3,449,069,000 142
03 Jul 2019 0 2,490 2,450 2,450 8,283 2,037,081,000 70
04 Jul 2019 0 2,480 2,440 2,480 5,158 1,270,622,000 48
05 Jul 2019 0 2,480 2,470 2,470 859 213,005,000 21
08 Jul 2019 0 2,470 2,460 2,460 1,038 256,379,000 17
09 Jul 2019 0 2,480 2,450 2,480 5,943 1,469,223,000 39
16 Jul 2019 0 2,500 2,490 2,500 737 183,524,000 15
19 Jul 2019 0 2,560 2,520 2,560 6,492 1,650,989,000 75
23 Jul 2019 0 2,500 2,470 2,470 2,900 719,991,000 23
25 Jul 2019 0 2,470 2,460 2,460 1,176 289,894,000 12
31 Jul 2019 0 2,500 2,420 2,500 7,754 1,922,231,000 48
09 Aug 2019 0 2,500 2,490 2,490 661 165,198,000 8
14 Aug 2019 0 2,420 2,400 2,400 440 106,219,000 15
15 Aug 2019 0 2,440 2,350 2,440 3,093 751,315,000 116
16 Aug 2019 0 2,440 2,390 2,390 466 112,800,000 15
19 Aug 2019 0 2,400 2,370 2,370 995 237,471,000 34
20 Aug 2019 0 2,370 2,300 2,300 977 227,922,000 43
23 Aug 2019 0 2,290 2,260 2,260 350 79,791,000 9
30 Aug 2019 0 2,390 2,320 2,390 2,977 708,591,000 29
09 Sep 2019 0 2,310 2,300 2,300 449 103,591,000 8
17 Sep 2019 0 2,260 2,240 2,240 404 90,776,000 6
19 Sep 2019 0 2,220 2,210 2,210 188 41,678,000 6
23 Sep 2019 0 2,200 2,200 2,200 354 77,880,000 7
30 Sep 2019 0 2,230 2,180 2,230 3,073 684,962,000 18
07 Oct 2019 0 2,140 2,120 2,120 188 40,132,000 6
16 Oct 2019 0 2,150 2,130 2,130 1,758 375,224,000 25
28 Oct 2019 0 2,130 2,130 2,130 74 15,762,000 3
29 Oct 2019 0 2,130 2,120 2,130 51 10,862,000 4
31 Oct 2019 0 2,170 2,120 2,170 1,749 379,336,000 21
05 Nov 2019 0 2,170 2,170 2,170 48 10,416,000 1
18 Nov 2019 0 2,100 1,575 2,100 21,247 3,962,905,500 195
04 Dec 2019 0 2,260 2,260 2,260 1,487 336,062,000 23
12 Dec 2019 0 2,270 2,260 2,260 1,268 287,785,000 15
18 Dec 2019 0 2,320 2,280 2,320 114,022 26,133,265,000 63
26 Dec 2019 0 2,360 2,310 2,360 4,112 958,340,000 59
30 Dec 2019 0 2,430 2,340 2,430 6,822 1,641,357,000 59
02 Jan 2020 0 2,430 2,400 2,400 1,885 457,382,000 25
06 Jan 2020 0 2,350 2,240 2,240 3,601 835,782,000 82
07 Jan 2020 0 2,240 2,150 2,150 2,717 602,025,000 33
08 Jan 2020 0 2,150 2,090 2,090 2,504 535,216,000 43
14 Jan 2020 0 2,080 2,050 2,050 809 167,538,000 19
21 Jan 2020 0 2,010 1,570 1,945 1,971 389,694,000 67
31 Jan 2020 0 1,815 1,805 1,810 151 27,380,500 10
07 Feb 2020 0 2,030 1,785 2,030 29,398 5,683,243,000 598
10 Feb 2020 0 2,030 1,650 2,020 1,319 258,976,500 195
11 Feb 2020 0 2,020 1,800 1,900 1,511 287,835,000 117
14 Feb 2020 0 2,020 1,875 2,020 11,734 2,285,586,000 251

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Aug 2019 05 Sep 2019 Active
Proxy Voting   - 04 Mar 2019 27 Mar 2019 Active