IDX · URBN · stock
PT Urban Jakarta Propertindo Tbk. (URBN) stock price history
Every IDX trading session of PT Urban Jakarta Propertindo Tbk. from Dec 10, 2018 to Sep 28, 2026: 1,898 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
URBN adjusted close, 2018 to 2026
- IDR 2,560
- All time high, 2019
- IDR 340.00
- 52 week high, IDR 133.00 low
- 1,898
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
URBN key facts
- PT Urban Jakarta Propertindo Tbk. (URBN) closed at IDR 306.00 on Sep 28, 2026 on IDX.
- URBN's all time high close is IDR 2,560, set on Jul 19, 2019; its all time low close is IDR 93.00 on Mar 24, 2025.
- URBN's 52 week range is IDR 133.00 to IDR 340.00.
- URBN returned +118.6% over the year to Sep 28, 2026 and -64.2% over five years.
- Since Dec 10, 2018 URBN returned -83%, -20.3% a year compounded.
- URBN's deepest drawdown was -96.4% from Jul 19, 2019 to Mar 24, 2025.
- DataCedar holds 1,898 daily sessions of URBN history from Dec 10, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
URBN price chart, 2018 to 2026
URBN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +43.0% |
| 3 months | +50.0% |
| 6 months | +93.7% |
| Year to date | +50.0% |
| 1 year | +118.6% |
| 3 years | +140.9% |
| 5 years | -64.2% |
| 10 years | n/a |
| Since Dec 10, 2018 | -83.0% |
| Compound annual growth, 7.8 years | -20.3% |
URBN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,560 on Jul 19, 2019
- All time low close
- IDR 93.00 on Mar 24, 2025
- 52 week high
- IDR 340.00 on Sep 28, 2026
- 52 week low
- IDR 133.00 on Oct 8, 2025
- Deepest drawdown
- -96.4% from Jul 19, 2019 to Mar 24, 2025, not yet recovered
- Best single session
- +34.8% on Nov 10, 2025
- Worst single session
- -15.0% on Nov 1, 2024
- Volatility, 1 year annualised
- 72.5%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +62%
- Worst calendar year
- 2020, -73%
URBN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 10, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 196.00 | IDR 340.00 | IDR 137.00 | IDR 306.00 | +50.0% | 136.2M | 178 |
| 2025 | IDR 128.00 | IDR 290.00 | IDR 93.00 | IDR 204.00 | +61.9% | 271M | 236 |
| 2024 | IDR 150.00 | IDR 210.00 | IDR 111.00 | IDR 126.00 | -16.0% | 137.3M | 237 |
| 2023 | IDR 175.00 | IDR 224.00 | IDR 105.00 | IDR 150.00 | -8.5% | 155.4M | 239 |
| 2022 | IDR 605.00 | IDR 810.00 | IDR 164.00 | IDR 164.00 | -71.7% | 139.3M | 246 |
| 2021 | IDR 695.00 | IDR 1,295 | IDR 358.00 | IDR 580.00 | -10.1% | 198.6M | 247 |
| 2020 | IDR 2,430 | IDR 2,430 | IDR 600.00 | IDR 645.00 | -73.5% | 51.2M | 242 |
| 2019 | IDR 2,030 | IDR 2,560 | IDR 1,575 | IDR 2,430 | +19.7% | 123.2M | 257 |
| 2018 | IDR 1,800 | IDR 2,250 | IDR 1,600 | IDR 2,030 | n/a | 108.9M | 16 |
URBN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 306.00 | +40.4% |
| August 2026 | IDR 218.00 | +5.8% |
| July 2026 | IDR 206.00 | -1.0% |
| June 2026 | IDR 208.00 | +4.0% |
| May 2026 | IDR 200.00 | -13.0% |
| April 2026 | IDR 230.00 | +51.3% |
| March 2026 | IDR 152.00 | -20.4% |
| February 2026 | IDR 191.00 | +1.1% |
| January 2026 | IDR 189.00 | -7.4% |
| December 2025 | IDR 204.00 | +8.5% |
| November 2025 | IDR 188.00 | +31.5% |
| October 2025 | IDR 143.00 | +2.9% |
About the URBN data
Daily bars. 1,898 sessions from Dec 10, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/URBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
URBN share price history
