PT United Tractors Tbk (FRA:UTY)
Germany · Delayed Price · Currency is EUR 1.300
+0.030 (2.36%)
At close: Sep 29, 2025
PT United Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | - | -0.77% | - |
| Sep 29, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 2.36% | - |
| Sep 26, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | - |
| Sep 25, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | - |
| Sep 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Sep 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Sep 22, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | - |
| Sep 19, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | - |
| Sep 18, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Sep 17, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | - |
| Sep 16, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | - |
| Sep 15, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 12, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | - |
| Sep 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 10, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Sep 9, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | - |
| Sep 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 4.84% | - |
| Sep 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Sep 4, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | - |
| Sep 3, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -1.56% | - |
| Sep 2, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 6.67% | - |
| Sep 1, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | - |
| Aug 29, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -1.64% | - |
| Aug 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Aug 27, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | - |
| Aug 26, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Aug 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Aug 22, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | - |
| Aug 21, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 4.92% | - |
| Aug 20, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 3.39% | - |
| Aug 19, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | - |
| Aug 18, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | - |
| Aug 15, 2025 | 1.19 | 1.33 | 1.19 | 1.20 | 1.20 | -0.83% | 3,000 |
| Aug 14, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | - |
| Aug 13, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.65% | - |
| Aug 12, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | - |
| Aug 11, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | - |
| Aug 8, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Aug 7, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | - |
| Aug 6, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Aug 5, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | - |
| Aug 4, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | - |
| Aug 1, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | - |
| Jul 31, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | - |
| Jul 30, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | - |
| Jul 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Jul 25, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -1.68% | - |
| Jul 24, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 11,000 |
| Jul 23, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 3.51% | - |