PT United Tractors Tbk (FRA:UTY)
Germany · Delayed Price · Currency is EUR 1.340
+0.020 (1.52%)
At close: Oct 23, 2025
PT United Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 3,000 |
| Oct 22, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 3,000 |
| Oct 21, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 3,000 |
| Oct 20, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 3,000 |
| Oct 17, 2025 | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 3,000 |
| Oct 16, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 3,000 |
| Oct 15, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 3,000 |
| Oct 14, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -1.56% | 3,000 |
| Oct 13, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 3,000 |
| Oct 10, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 3,000 |
| Oct 9, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 3.25% | - |
| Oct 8, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | - |
| Oct 7, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | -565.76 | -3.88% | - |
| Oct 6, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | -588.57 | 0.78% | - |
| Oct 3, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | 1.59% | - |
| Oct 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | - | - |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -2.33% | - |
| Sep 30, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.26 | -0.77% | - |
| Sep 29, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.27 | 2.36% | - |
| Sep 26, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.24 | -0.78% | - |
| Sep 25, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.25 | - | - |
| Sep 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -1.54% | - |
| Sep 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 0.78% | - |
| Sep 22, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.26 | - | - |
| Sep 19, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.26 | 1.57% | - |
| Sep 18, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | -3.05% | - |
| Sep 17, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.28 | 0.77% | - |
| Sep 16, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.27 | 0.78% | - |
| Sep 15, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.26 | -0.77% | - |
| Sep 12, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.27 | 0.78% | - |
| Sep 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | - |
| Sep 10, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.26 | -2.27% | - |
| Sep 9, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.29 | 1.54% | - |
| Sep 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.27 | 4.84% | - |
| Sep 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | -0.80% | - |
| Sep 4, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.22 | -0.79% | - |
| Sep 3, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.23 | -1.56% | - |
| Sep 2, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.25 | 6.67% | - |
| Sep 1, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.17 | - | - |
| Aug 29, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.17 | -1.64% | - |
| Aug 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | -1.61% | - |
| Aug 27, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.21 | 0.81% | - |
| Aug 26, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.20 | -1.60% | - |
| Aug 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -2.34% | - |
| Aug 22, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.25 | - | - |
| Aug 21, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.25 | 4.92% | - |
| Aug 20, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.19 | 3.39% | - |
| Aug 19, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.15 | -1.67% | - |
| Aug 18, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.17 | - | - |
| Aug 15, 2025 | 1.19 | 1.33 | 1.19 | 1.20 | 1.17 | -0.83% | 3,000 |