Jakarta - Delayed Quote IDR
PT Urban Jakarta Propertindo Tbk. (URBN.JK)
114.00
-2.00
(-1.72%)
At close: April 30 at 3:39:08 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 103.00 | 115.00 | 103.00 | 114.00 | 114.00 | 14,700 |
| Apr 29, 2025 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 96,300 |
| Apr 28, 2025 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 140,600 |
| Apr 25, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 69,200 |
| Apr 24, 2025 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 189,900 |
| Apr 23, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 20,800 |
| Apr 22, 2025 | 104.00 | 110.00 | 104.00 | 106.00 | 106.00 | 102,200 |
| Apr 21, 2025 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 4,600 |
| Apr 17, 2025 | 100.00 | 112.00 | 100.00 | 104.00 | 104.00 | 68,900 |
| Apr 16, 2025 | 101.00 | 116.00 | 101.00 | 104.00 | 104.00 | 135,300 |
| Apr 15, 2025 | 100.00 | 105.00 | 99.00 | 105.00 | 105.00 | 72,400 |
| Apr 14, 2025 | 99.00 | 105.00 | 99.00 | 105.00 | 105.00 | 21,900 |
| Apr 11, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,700 |
| Apr 10, 2025 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 18,800 |
| Apr 9, 2025 | 103.00 | 103.00 | 95.00 | 95.00 | 95.00 | 73,400 |
| Apr 8, 2025 | 100.00 | 120.00 | 95.00 | 103.00 | 103.00 | 138,800 |
| Mar 27, 2025 | 100.00 | 105.00 | 99.00 | 104.00 | 104.00 | 29,300 |
| Mar 26, 2025 | 97.00 | 109.00 | 97.00 | 99.00 | 99.00 | 111,100 |
| Mar 25, 2025 | 103.00 | 107.00 | 97.00 | 97.00 | 97.00 | 120,200 |
| Mar 24, 2025 | 101.00 | 102.00 | 93.00 | 93.00 | 93.00 | 69,600 |
| Mar 21, 2025 | 102.00 | 116.00 | 98.00 | 101.00 | 101.00 | 286,900 |
| Mar 20, 2025 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 4,000 |
| Mar 19, 2025 | 100.00 | 103.00 | 96.00 | 96.00 | 96.00 | 49,900 |
| Mar 18, 2025 | 105.00 | 110.00 | 99.00 | 100.00 | 100.00 | 77,500 |
| Mar 17, 2025 | 102.00 | 123.00 | 102.00 | 105.00 | 105.00 | 318,600 |
| Mar 14, 2025 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 13,200 |
| Mar 13, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 21,200 |
| Mar 12, 2025 | 102.00 | 103.00 | 99.00 | 102.00 | 102.00 | 66,200 |
| Mar 11, 2025 | 109.00 | 109.00 | 102.00 | 102.00 | 102.00 | 84,500 |
| Mar 10, 2025 | 103.00 | 103.00 | 98.00 | 102.00 | 102.00 | 58,400 |
| Mar 7, 2025 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 130,300 |
| Mar 6, 2025 | 103.00 | 103.00 | 99.00 | 102.00 | 102.00 | 49,000 |
| Mar 5, 2025 | 107.00 | 107.00 | 99.00 | 99.00 | 99.00 | 227,200 |
| Mar 4, 2025 | 117.00 | 117.00 | 101.00 | 107.00 | 107.00 | 412,500 |
| Mar 3, 2025 | 112.00 | 117.00 | 112.00 | 112.00 | 112.00 | 21,100 |
| Feb 28, 2025 | 113.00 | 118.00 | 111.00 | 112.00 | 112.00 | 28,000 |
| Feb 27, 2025 | 118.00 | 119.00 | 113.00 | 116.00 | 116.00 | 33,500 |
| Feb 26, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 17,100 |
| Feb 25, 2025 | 119.00 | 121.00 | 115.00 | 115.00 | 115.00 | 118,200 |
| Feb 24, 2025 | 117.00 | 119.00 | 115.00 | 119.00 | 119.00 | 29,700 |
| Feb 21, 2025 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 19,100 |
| Feb 20, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4,000 |
| Feb 19, 2025 | 119.00 | 120.00 | 116.00 | 120.00 | 120.00 | 24,600 |
| Feb 18, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 9,900 |
| Feb 17, 2025 | 117.00 | 120.00 | 113.00 | 119.00 | 119.00 | 33,800 |
| Feb 14, 2025 | 116.00 | 116.00 | 111.00 | 116.00 | 116.00 | 58,100 |
| Feb 13, 2025 | 113.00 | 117.00 | 111.00 | 116.00 | 116.00 | 349,500 |
| Feb 12, 2025 | 117.00 | 120.00 | 113.00 | 119.00 | 119.00 | 20,300 |
| Feb 11, 2025 | 120.00 | 121.00 | 112.00 | 118.00 | 118.00 | 234,700 |
| Feb 10, 2025 | 118.00 | 119.00 | 111.00 | 112.00 | 112.00 | 430,100 |
| Feb 7, 2025 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 11,100 |
| Feb 6, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 18,800 |
| Feb 5, 2025 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 33,500 |
| Feb 4, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 66,000 |
| Feb 3, 2025 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 23,600 |
| Jan 31, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 8,900 |
| Jan 30, 2025 | 119.00 | 122.00 | 117.00 | 120.00 | 120.00 | 34,300 |
| Jan 24, 2025 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | 16,900 |
| Jan 23, 2025 | 115.00 | 123.00 | 115.00 | 120.00 | 120.00 | 57,700 |
| Jan 22, 2025 | 120.00 | 123.00 | 113.00 | 115.00 | 115.00 | 152,900 |
| Jan 21, 2025 | 121.00 | 125.00 | 117.00 | 117.00 | 117.00 | 266,100 |
| Jan 20, 2025 | 126.00 | 126.00 | 120.00 | 123.00 | 123.00 | 109,800 |
| Jan 17, 2025 | 126.00 | 126.00 | 122.00 | 126.00 | 126.00 | 42,500 |
| Jan 16, 2025 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 15,300 |
| Jan 15, 2025 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 33,000 |
| Jan 14, 2025 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 11,100 |
| Jan 13, 2025 | 124.00 | 129.00 | 111.00 | 122.00 | 122.00 | 620,900 |
| Jan 10, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 14,800 |
| Jan 9, 2025 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 145,000 |
| Jan 8, 2025 | 130.00 | 144.00 | 125.00 | 128.00 | 128.00 | 510,600 |
| Jan 7, 2025 | 128.00 | 131.00 | 121.00 | 130.00 | 130.00 | 30,100 |
| Jan 6, 2025 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 33,400 |
| Jan 3, 2025 | 124.00 | 130.00 | 124.00 | 128.00 | 128.00 | 12,400 |
| Jan 2, 2025 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 97,600 |
| Dec 30, 2024 | 126.00 | 130.00 | 126.00 | 126.00 | 126.00 | 38,200 |
| Dec 27, 2024 | 128.00 | 130.00 | 125.00 | 129.00 | 129.00 | 28,700 |
| Dec 24, 2024 | 130.00 | 132.00 | 124.00 | 128.00 | 128.00 | 431,400 |
| Dec 23, 2024 | 126.00 | 131.00 | 124.00 | 126.00 | 126.00 | 220,200 |
| Dec 20, 2024 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 372,400 |
| Dec 19, 2024 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | 1,900 |
| Dec 18, 2024 | 130.00 | 132.00 | 128.00 | 132.00 | 132.00 | 44,600 |
| Dec 17, 2024 | 134.00 | 143.00 | 129.00 | 130.00 | 130.00 | 343,500 |
| Dec 16, 2024 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 16,700 |
| Dec 13, 2024 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 26,800 |
| Dec 12, 2024 | 133.00 | 140.00 | 130.00 | 133.00 | 133.00 | 229,200 |
| Dec 11, 2024 | 138.00 | 150.00 | 131.00 | 133.00 | 133.00 | 1,641,200 |
| Dec 10, 2024 | 130.00 | 138.00 | 130.00 | 137.00 | 137.00 | 125,800 |
| Dec 9, 2024 | 131.00 | 137.00 | 130.00 | 134.00 | 134.00 | 45,900 |
| Dec 6, 2024 | 133.00 | 135.00 | 130.00 | 131.00 | 131.00 | 31,100 |
| Dec 5, 2024 | 134.00 | 136.00 | 130.00 | 130.00 | 130.00 | 107,600 |
| Dec 4, 2024 | 132.00 | 134.00 | 130.00 | 133.00 | 133.00 | 55,600 |
| Dec 3, 2024 | 136.00 | 136.00 | 127.00 | 132.00 | 132.00 | 809,800 |
| Dec 2, 2024 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | 286,500 |
| Nov 29, 2024 | 140.00 | 152.00 | 136.00 | 136.00 | 136.00 | 1,042,700 |
| Nov 28, 2024 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 52,000 |
| Nov 26, 2024 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 210,500 |
| Nov 25, 2024 | 139.00 | 145.00 | 138.00 | 140.00 | 140.00 | 251,800 |
| Nov 22, 2024 | 139.00 | 143.00 | 138.00 | 139.00 | 139.00 | 130,600 |
| Nov 21, 2024 | 137.00 | 150.00 | 137.00 | 139.00 | 139.00 | 344,700 |
| Nov 20, 2024 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 107,300 |
| Nov 19, 2024 | 136.00 | 147.00 | 136.00 | 138.00 | 138.00 | 320,500 |
| Nov 18, 2024 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 104,200 |
| Nov 15, 2024 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | 80,700 |
| Nov 14, 2024 | 137.00 | 156.00 | 136.00 | 136.00 | 136.00 | 1,260,800 |
| Nov 13, 2024 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 932,500 |
| Nov 12, 2024 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 170,300 |
| Nov 11, 2024 | 136.00 | 139.00 | 135.00 | 135.00 | 135.00 | 387,300 |
| Nov 8, 2024 | 140.00 | 141.00 | 136.00 | 139.00 | 139.00 | 159,800 |
| Nov 7, 2024 | 135.00 | 146.00 | 135.00 | 140.00 | 140.00 | 896,300 |
| Nov 6, 2024 | 140.00 | 144.00 | 135.00 | 140.00 | 140.00 | 851,200 |
| Nov 5, 2024 | 141.00 | 142.00 | 136.00 | 140.00 | 140.00 | 215,600 |
| Nov 4, 2024 | 149.00 | 150.00 | 135.00 | 140.00 | 140.00 | 1,265,300 |
| Nov 1, 2024 | 173.00 | 178.00 | 144.00 | 147.00 | 147.00 | 3,359,800 |
| Oct 31, 2024 | 137.00 | 184.00 | 137.00 | 173.00 | 173.00 | 11,051,000 |
| Oct 30, 2024 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 238,500 |
| Oct 29, 2024 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 74,200 |
| Oct 28, 2024 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 15,900 |
| Oct 25, 2024 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | 98,200 |
| Oct 24, 2024 | 144.00 | 145.00 | 138.00 | 144.00 | 144.00 | 108,200 |
| Oct 23, 2024 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 29,300 |
| Oct 22, 2024 | 141.00 | 149.00 | 138.00 | 138.00 | 138.00 | 22,400 |
| Oct 21, 2024 | 138.00 | 151.00 | 136.00 | 138.00 | 138.00 | 551,400 |
| Oct 18, 2024 | 141.00 | 146.00 | 136.00 | 138.00 | 138.00 | 45,700 |
| Oct 17, 2024 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 19,600 |
| Oct 16, 2024 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 140,700 |
| Oct 15, 2024 | 142.00 | 144.00 | 137.00 | 137.00 | 137.00 | 89,700 |
| Oct 14, 2024 | 140.00 | 150.00 | 140.00 | 142.00 | 142.00 | 321,900 |
| Oct 11, 2024 | 138.00 | 142.00 | 133.00 | 140.00 | 140.00 | 55,300 |
| Oct 10, 2024 | 134.00 | 144.00 | 132.00 | 137.00 | 137.00 | 4,009,100 |
| Oct 9, 2024 | 138.00 | 152.00 | 134.00 | 134.00 | 134.00 | 524,300 |
| Oct 8, 2024 | 147.00 | 147.00 | 130.00 | 132.00 | 132.00 | 915,600 |
| Oct 7, 2024 | 144.00 | 148.00 | 141.00 | 141.00 | 141.00 | 65,200 |
| Oct 4, 2024 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 14,300 |
| Oct 3, 2024 | 144.00 | 147.00 | 138.00 | 140.00 | 140.00 | 154,100 |
| Oct 2, 2024 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | 209,700 |
| Oct 1, 2024 | 150.00 | 152.00 | 146.00 | 147.00 | 147.00 | 106,900 |
| Sep 30, 2024 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | 55,600 |
| Sep 27, 2024 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | 62,400 |
| Sep 26, 2024 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 12,000 |
| Sep 25, 2024 | 146.00 | 155.00 | 146.00 | 147.00 | 147.00 | 160,000 |
| Sep 24, 2024 | 149.00 | 151.00 | 146.00 | 147.00 | 147.00 | 96,700 |
| Sep 23, 2024 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 67,500 |
| Sep 20, 2024 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 58,600 |
| Sep 19, 2024 | 154.00 | 157.00 | 145.00 | 148.00 | 148.00 | 155,000 |
| Sep 18, 2024 | 154.00 | 154.00 | 147.00 | 150.00 | 150.00 | 117,400 |
| Sep 17, 2024 | 148.00 | 154.00 | 145.00 | 148.00 | 148.00 | 108,200 |
| Sep 13, 2024 | 145.00 | 153.00 | 145.00 | 147.00 | 147.00 | 108,800 |
| Sep 12, 2024 | 148.00 | 153.00 | 145.00 | 145.00 | 145.00 | 155,600 |
| Sep 11, 2024 | 149.00 | 151.00 | 144.00 | 149.00 | 149.00 | 244,100 |
| Sep 10, 2024 | 144.00 | 154.00 | 142.00 | 149.00 | 149.00 | 567,100 |
| Sep 9, 2024 | 143.00 | 165.00 | 141.00 | 144.00 | 144.00 | 2,549,000 |
| Sep 6, 2024 | 139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 120,300 |
| Sep 5, 2024 | 138.00 | 149.00 | 138.00 | 140.00 | 140.00 | 174,500 |
| Sep 4, 2024 | 139.00 | 143.00 | 135.00 | 141.00 | 141.00 | 182,400 |
| Sep 3, 2024 | 142.00 | 155.00 | 138.00 | 141.00 | 141.00 | 1,436,900 |
| Sep 2, 2024 | 139.00 | 148.00 | 135.00 | 138.00 | 138.00 | 1,204,300 |
| Aug 30, 2024 | 140.00 | 142.00 | 135.00 | 139.00 | 139.00 | 791,600 |
| Aug 29, 2024 | 150.00 | 151.00 | 140.00 | 140.00 | 140.00 | 1,338,900 |
| Aug 28, 2024 | 173.00 | 190.00 | 142.00 | 149.00 | 149.00 | 10,963,300 |
| Aug 27, 2024 | 126.00 | 172.00 | 125.00 | 172.00 | 172.00 | 26,236,000 |
| Aug 26, 2024 | 128.00 | 131.00 | 126.00 | 128.00 | 128.00 | 204,000 |
| Aug 23, 2024 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 79,300 |
| Aug 22, 2024 | 129.00 | 136.00 | 126.00 | 130.00 | 130.00 | 572,900 |
| Aug 21, 2024 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 235,200 |
| Aug 20, 2024 | 132.00 | 136.00 | 128.00 | 131.00 | 131.00 | 313,800 |
| Aug 19, 2024 | 130.00 | 136.00 | 130.00 | 132.00 | 132.00 | 365,100 |
| Aug 16, 2024 | 129.00 | 136.00 | 129.00 | 130.00 | 130.00 | 369,100 |
| Aug 15, 2024 | 131.00 | 133.00 | 128.00 | 132.00 | 132.00 | 240,200 |
| Aug 14, 2024 | 130.00 | 132.00 | 127.00 | 131.00 | 131.00 | 308,200 |
| Aug 13, 2024 | 128.00 | 134.00 | 127.00 | 130.00 | 130.00 | 315,500 |
| Aug 12, 2024 | 131.00 | 138.00 | 127.00 | 129.00 | 129.00 | 832,800 |
| Aug 9, 2024 | 131.00 | 134.00 | 128.00 | 131.00 | 131.00 | 217,200 |
| Aug 8, 2024 | 130.00 | 140.00 | 127.00 | 131.00 | 131.00 | 1,486,800 |
| Aug 7, 2024 | 125.00 | 134.00 | 125.00 | 130.00 | 130.00 | 767,000 |
| Aug 6, 2024 | 131.00 | 137.00 | 125.00 | 130.00 | 130.00 | 1,293,300 |
| Aug 5, 2024 | 140.00 | 142.00 | 124.00 | 131.00 | 131.00 | 3,051,000 |
| Aug 2, 2024 | 170.00 | 210.00 | 135.00 | 135.00 | 135.00 | 28,203,900 |
| Aug 1, 2024 | 119.00 | 157.00 | 119.00 | 157.00 | 157.00 | 7,327,900 |
| Jul 31, 2024 | 118.00 | 126.00 | 117.00 | 117.00 | 117.00 | 110,900 |
| Jul 30, 2024 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 2,400 |
| Jul 29, 2024 | 118.00 | 122.00 | 117.00 | 122.00 | 122.00 | 14,000 |
| Jul 26, 2024 | 125.00 | 125.00 | 117.00 | 122.00 | 122.00 | 70,400 |
| Jul 25, 2024 | 122.00 | 122.00 | 117.00 | 122.00 | 122.00 | 17,500 |
| Jul 24, 2024 | 121.00 | 122.00 | 118.00 | 122.00 | 122.00 | 102,800 |
| Jul 23, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 200 |
| Jul 22, 2024 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 17,700 |
| Jul 19, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3,100 |
| Jul 18, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 39,100 |
| Jul 17, 2024 | 122.00 | 126.00 | 120.00 | 123.00 | 123.00 | 319,300 |
| Jul 16, 2024 | 123.00 | 127.00 | 123.00 | 123.00 | 123.00 | 12,700 |
| Jul 15, 2024 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 126,900 |
| Jul 12, 2024 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1,900 |
| Jul 11, 2024 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 7,200 |
| Jul 10, 2024 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 4,700 |
| Jul 9, 2024 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 8,000 |
| Jul 8, 2024 | 128.00 | 130.00 | 120.00 | 127.00 | 127.00 | 131,100 |
| Jul 5, 2024 | 120.00 | 127.00 | 120.00 | 121.00 | 121.00 | 3,700 |
| Jul 4, 2024 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 2,700 |
| Jul 3, 2024 | 116.00 | 124.00 | 116.00 | 122.00 | 122.00 | 3,700 |
| Jul 2, 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 14,300 |
| Jul 1, 2024 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 19,200 |
| Jun 28, 2024 | 127.00 | 127.00 | 117.00 | 121.00 | 121.00 | 4,100 |
| Jun 27, 2024 | 119.00 | 129.00 | 119.00 | 121.00 | 121.00 | 3,000 |
| Jun 26, 2024 | 124.00 | 126.00 | 117.00 | 120.00 | 120.00 | 25,900 |
| Jun 25, 2024 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 35,200 |
| Jun 24, 2024 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 31,200 |
| Jun 21, 2024 | 118.00 | 120.00 | 112.00 | 120.00 | 120.00 | 3,500 |
| Jun 20, 2024 | 118.00 | 123.00 | 114.00 | 123.00 | 123.00 | 10,000 |
| Jun 19, 2024 | 119.00 | 122.00 | 117.00 | 120.00 | 120.00 | 12,000 |
| Jun 14, 2024 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 15,400 |
| Jun 13, 2024 | 116.00 | 120.00 | 113.00 | 118.00 | 118.00 | 215,500 |
| Jun 12, 2024 | 116.00 | 117.00 | 111.00 | 117.00 | 117.00 | 670,000 |
| Jun 11, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 23,500 |
| Jun 10, 2024 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 7,200 |
| Jun 7, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 100 |
| Jun 6, 2024 | 119.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,300 |
| Jun 5, 2024 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 1,200 |
| Jun 4, 2024 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 800 |
| Jun 3, 2024 | 121.00 | 122.00 | 115.00 | 119.00 | 119.00 | 9,600 |
| May 31, 2024 | 113.00 | 121.00 | 113.00 | 114.00 | 114.00 | 98,600 |
| May 30, 2024 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | 2,100 |
| May 29, 2024 | 116.00 | 121.00 | 115.00 | 121.00 | 121.00 | 400 |
| May 28, 2024 | 115.00 | 123.00 | 114.00 | 121.00 | 121.00 | 18,900 |
| May 27, 2024 | 120.00 | 120.00 | 113.00 | 119.00 | 119.00 | 263,500 |
| May 22, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 100 |
| May 21, 2024 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2,600 |
| May 20, 2024 | 123.00 | 123.00 | 117.00 | 121.00 | 121.00 | 3,100 |
| May 17, 2024 | 125.00 | 125.00 | 118.00 | 123.00 | 123.00 | 1,200 |
| May 16, 2024 | 120.00 | 126.00 | 119.00 | 125.00 | 125.00 | 32,600 |
| May 15, 2024 | 122.00 | 126.00 | 118.00 | 118.00 | 118.00 | 139,500 |
| May 14, 2024 | 112.00 | 128.00 | 112.00 | 126.00 | 126.00 | 2,400 |
| May 13, 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 85,600 |
| May 8, 2024 | 112.00 | 128.00 | 112.00 | 120.00 | 120.00 | 10,800 |
| May 7, 2024 | 122.00 | 129.00 | 116.00 | 117.00 | 117.00 | 37,300 |
| May 6, 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 30,100 |
| May 3, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 200 |
| May 2, 2024 | 123.00 | 130.00 | 123.00 | 129.00 | 129.00 | 7,800 |
| Apr 30, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
Related Tickers
AVLL3.SA Alphaville S.A.
2.0200
-2.42%
ALREA.PA Réalités S.A.
1.2400
+1.64%
PRISMA.ST Prisma Properties AB (publ)
24.45
-2.18%
CTRYF Country Garden Holdings Company Limited
0.0007
0.00%
0983.HK SOCAM DEV
0.345
+1.47%
PH0.SI Hatten Land Limited
0.0110
0.00%
0480.HK HKR INT'L
0.870
+2.35%
ONE.RO One United Properties SA
17.92
-0.44%
1589.KL Iskandar Waterfront City Berhad
0.3650
0.00%
AURA.TA Aura Investments Ltd.
1,902.00
+1.44%