PT United Tractors Tbk (FRA:UTY)
Germany · Delayed Price · Currency is EUR 1.240
+0.070 (5.98%)
At close: Jan 30, 2026
PT United Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 5.98% | 14,000 |
| Jan 29, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | - | - |
| Jan 28, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | -4.10% | - |
| Jan 27, 2026 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | -5.43% | - |
| Jan 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Jan 23, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | - |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Jan 21, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | -14.57% | - |
| Jan 20, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Jan 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jan 15, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Jan 14, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 13, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | - |
| Jan 12, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -1.32% | - |
| Jan 9, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | - | - |
| Jan 8, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 7, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 4.83% | - |
| Jan 6, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -2.68% | - |
| Jan 5, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | - |
| Jan 2, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 6.62% | - |
| Dec 30, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -3.55% | - |
| Dec 29, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | -0.70% | - |
| Dec 23, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | -1.39% | 4,000 |
| Dec 22, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 0.70% | - |
| Dec 19, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 2.88% | - |
| Dec 18, 2025 | 1.32 | 1.39 | 1.31 | 1.39 | 1.39 | 2.96% | - |
| Dec 17, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | - |
| Dec 16, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | -1.46% | - |
| Dec 15, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -2.14% | - |
| Dec 12, 2025 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | -1.41% | - |
| Dec 11, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | -2.74% | - |
| Dec 10, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 2.10% | - |
| Dec 9, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 0.70% | - |
| Dec 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.96% | - |
| Dec 5, 2025 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | 1.34% | 1,000 |
| Dec 4, 2025 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | 7.19% | - |
| Dec 3, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | - | - |
| Dec 2, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | - |
| Dec 1, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | -0.73% | - |
| Nov 28, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -1.44% | - |
| Nov 27, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 2.21% | - |
| Nov 26, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 1.49% | - |
| Nov 25, 2025 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | - | - |
| Nov 24, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 1.52% | - |
| Nov 21, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | - | - |
| Nov 20, 2025 | 1.18 | 1.32 | 1.18 | 1.32 | 1.32 | -0.75% | - |
| Nov 19, 2025 | 1.19 | 1.33 | 1.19 | 1.33 | 1.33 | 0.76% | - |
| Nov 18, 2025 | 1.18 | 1.32 | 1.18 | 1.32 | 1.32 | -2.94% | - |
| Nov 17, 2025 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | - | - |