PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia · Delayed Price · Currency is IDR 1,285.00
0.00 (0.00%)
At close: Mar 17, 2026
IDX:UDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,250.00 | 1,395.00 | 1,155.00 | 1,285.00 | 1,285.00 | 0.39% | 4,775,200 |
| Mar 13, 2026 | 1,420.00 | 1,420.00 | 1,280.00 | 1,280.00 | 1,280.00 | -9.86% | 705,000 |
| Mar 12, 2026 | 1,575.00 | 1,580.00 | 1,420.00 | 1,420.00 | 1,420.00 | -9.84% | 1,438,600 |
| Mar 11, 2026 | 1,705.00 | 1,895.00 | 1,575.00 | 1,575.00 | 1,575.00 | -9.74% | 4,862,400 |
| Mar 10, 2026 | 1,935.00 | 2,120.00 | 1,745.00 | 1,745.00 | 1,745.00 | -9.82% | 4,225,800 |
| Mar 9, 2026 | 1,960.00 | 1,960.00 | 1,935.00 | 1,935.00 | 1,935.00 | -10.00% | 228,100 |
| Mar 6, 2026 | 2,160.00 | 2,160.00 | 2,150.00 | 2,150.00 | 2,150.00 | -9.66% | 596,800 |
| Mar 5, 2026 | 2,400.00 | 2,400.00 | 2,380.00 | 2,380.00 | 2,380.00 | -9.85% | 830,600 |
| Mar 4, 2026 | 2,930.00 | 2,930.00 | 2,640.00 | 2,640.00 | 2,640.00 | -9.90% | 671,700 |
| Mar 3, 2026 | 2,700.00 | 2,970.00 | 2,610.00 | 2,930.00 | 2,930.00 | 8.52% | 967,900 |
| Mar 2, 2026 | 2,790.00 | 3,000.00 | 2,530.00 | 2,700.00 | 2,700.00 | -3.23% | 618,100 |
| Feb 27, 2026 | 2,860.00 | 2,940.00 | 2,670.00 | 2,790.00 | 2,790.00 | -2.45% | 488,700 |
| Feb 26, 2026 | 3,040.00 | 3,050.00 | 2,830.00 | 2,860.00 | 2,860.00 | -5.61% | 786,100 |
| Feb 25, 2026 | 3,150.00 | 3,150.00 | 2,820.00 | 3,030.00 | 3,030.00 | -3.19% | 2,120,000 |
| Feb 24, 2026 | 3,340.00 | 3,630.00 | 3,120.00 | 3,130.00 | 3,130.00 | -6.57% | 2,077,800 |
| Feb 23, 2026 | 3,550.00 | 3,550.00 | 3,100.00 | 3,350.00 | 3,350.00 | -2.05% | 1,585,500 |
| Feb 20, 2026 | 3,480.00 | 3,600.00 | 3,120.00 | 3,420.00 | 3,420.00 | -1.16% | 2,908,700 |
| Feb 19, 2026 | 3,650.00 | 3,900.00 | 3,450.00 | 3,460.00 | 3,460.00 | -3.62% | 2,382,000 |
| Feb 18, 2026 | 3,470.00 | 3,590.00 | 3,270.00 | 3,590.00 | 3,590.00 | 9.79% | 2,258,800 |
| Feb 13, 2026 | 3,250.00 | 3,270.00 | 3,250.00 | 3,270.00 | 3,270.00 | 9.73% | 344,900 |
| Feb 12, 2026 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 9.96% | 339,300 |
| Feb 11, 2026 | 2,710.00 | 2,710.00 | 2,610.00 | 2,710.00 | 2,710.00 | 9.72% | 444,500 |
| Feb 10, 2026 | 2,460.00 | 2,470.00 | 2,260.00 | 2,470.00 | 2,470.00 | 9.78% | 1,236,900 |
| Feb 9, 2026 | 2,050.00 | 2,250.00 | 1,950.00 | 2,250.00 | 2,250.00 | 9.76% | 1,844,400 |
| Feb 6, 2026 | 2,270.00 | 2,270.00 | 2,050.00 | 2,050.00 | 2,050.00 | -9.69% | 1,498,900 |
| Feb 5, 2026 | 2,500.00 | 2,700.00 | 2,250.00 | 2,270.00 | 2,270.00 | -9.20% | 1,145,400 |
| Feb 4, 2026 | 2,820.00 | 3,040.00 | 2,500.00 | 2,500.00 | 2,500.00 | -9.75% | 2,327,500 |
| Feb 3, 2026 | 2,270.00 | 2,770.00 | 2,270.00 | 2,770.00 | 2,770.00 | 9.92% | 3,428,300 |
| Feb 2, 2026 | 2,520.00 | 2,690.00 | 2,520.00 | 2,520.00 | 2,520.00 | -9.68% | 1,135,400 |
| Jan 30, 2026 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | -9.71% | 1,205,600 |
| Jan 29, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | -9.91% | 926,300 |
| Jan 28, 2026 | 3,600.00 | 3,610.00 | 3,430.00 | 3,430.00 | 3,430.00 | -9.97% | 1,336,400 |
| Jan 27, 2026 | 3,690.00 | 3,870.00 | 3,600.00 | 3,810.00 | 3,810.00 | 3.25% | 534,200 |
| Jan 26, 2026 | 3,640.00 | 3,890.00 | 3,600.00 | 3,690.00 | 3,690.00 | 2.50% | 726,100 |
| Jan 23, 2026 | 3,720.00 | 3,720.00 | 3,450.00 | 3,600.00 | 3,600.00 | -2.70% | 876,700 |
| Jan 22, 2026 | 3,880.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | -4.64% | 973,500 |
| Jan 21, 2026 | 4,100.00 | 4,160.00 | 3,750.00 | 3,880.00 | 3,880.00 | -5.37% | 2,412,300 |
| Jan 20, 2026 | 4,440.00 | 4,560.00 | 3,990.00 | 4,100.00 | 4,100.00 | -4.65% | 2,870,400 |
| Jan 19, 2026 | 4,100.00 | 4,300.00 | 3,600.00 | 4,300.00 | 4,300.00 | 9.97% | 4,989,700 |
| Jan 15, 2026 | 3,600.00 | 3,910.00 | 3,580.00 | 3,910.00 | 3,910.00 | 9.83% | 3,643,700 |
| Jan 14, 2026 | 2,950.00 | 3,560.00 | 2,920.00 | 3,560.00 | 3,560.00 | 9.88% | 4,713,100 |
| Jan 13, 2026 | 3,600.00 | 3,610.00 | 3,240.00 | 3,240.00 | 3,240.00 | -9.75% | 1,692,900 |
| Jan 12, 2026 | 3,900.00 | 4,000.00 | 3,590.00 | 3,590.00 | 3,590.00 | -9.80% | 3,809,400 |
| Jan 9, 2026 | 4,100.00 | 4,260.00 | 3,800.00 | 3,980.00 | 3,980.00 | -4.56% | 2,514,500 |
| Jan 8, 2026 | 4,200.00 | 4,230.00 | 3,800.00 | 4,170.00 | 4,170.00 | -0.71% | 2,760,000 |
| Jan 7, 2026 | 4,660.00 | 4,790.00 | 4,200.00 | 4,200.00 | 4,200.00 | -9.87% | 2,520,100 |
| Jan 6, 2026 | 4,060.00 | 4,750.00 | 4,050.00 | 4,660.00 | 4,660.00 | 3.56% | 2,308,300 |
| Jan 5, 2026 | 5,000.00 | 5,400.00 | 4,500.00 | 4,500.00 | 4,500.00 | -10.00% | 3,144,600 |
| Jan 2, 2026 | 5,200.00 | 5,700.00 | 4,710.00 | 5,000.00 | 5,000.00 | -3.85% | 3,186,700 |
| Dec 30, 2025 | 4,730.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 9.94% | 3,241,300 |