PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia · Delayed Price · Currency is IDR 3,120.00
+130.00 (4.35%)
At close: Oct 29, 2025
IDX:UDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,100.00 | 3,430.00 | 2,950.00 | 3,430.00 | 3,430.00 | 9.94% | 2,190,100 |
| Oct 29, 2025 | 3,000.00 | 3,270.00 | 2,820.00 | 3,120.00 | 3,120.00 | 4.35% | 1,429,900 |
| Oct 28, 2025 | 2,760.00 | 2,990.00 | 2,600.00 | 2,990.00 | 2,990.00 | 9.93% | 879,800 |
| Oct 27, 2025 | 2,600.00 | 2,860.00 | 2,340.00 | 2,720.00 | 2,720.00 | 4.62% | 1,146,000 |
| Oct 24, 2025 | 2,400.00 | 2,600.00 | 2,390.00 | 2,600.00 | 2,600.00 | 9.70% | 1,307,600 |
| Oct 23, 2025 | 2,200.00 | 2,440.00 | 2,130.00 | 2,370.00 | 2,370.00 | 4.41% | 554,900 |
| Oct 22, 2025 | 2,250.00 | 2,350.00 | 2,040.00 | 2,270.00 | 2,270.00 | 6.07% | 455,100 |
| Oct 21, 2025 | 2,100.00 | 2,160.00 | 2,020.00 | 2,140.00 | 2,140.00 | 4.90% | 320,700 |
| Oct 20, 2025 | 2,220.00 | 2,440.00 | 2,030.00 | 2,040.00 | 2,040.00 | -8.11% | 685,800 |
| Oct 17, 2025 | 2,090.00 | 2,290.00 | 1,910.00 | 2,220.00 | 2,220.00 | 6.22% | 1,252,900 |
| Oct 16, 2025 | 2,050.00 | 2,090.00 | 1,910.00 | 2,090.00 | 2,090.00 | 10.00% | 797,000 |
| Oct 15, 2025 | 1,700.00 | 1,900.00 | 1,625.00 | 1,900.00 | 1,900.00 | 9.83% | 1,298,300 |
| Oct 14, 2025 | 1,870.00 | 1,910.00 | 1,730.00 | 1,730.00 | 1,730.00 | -9.90% | 1,564,300 |
| Oct 13, 2025 | 2,080.00 | 2,130.00 | 1,920.00 | 1,920.00 | 1,920.00 | -9.86% | 1,643,600 |
| Oct 10, 2025 | 2,210.00 | 2,210.00 | 1,850.00 | 2,130.00 | 2,130.00 | 5.97% | 1,296,900 |
| Oct 9, 2025 | 1,995.00 | 2,010.00 | 1,655.00 | 2,010.00 | 2,010.00 | 9.54% | 3,714,600 |
| Oct 8, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 9.88% | 251,100 |
| Oct 7, 2025 | 1,600.00 | 1,670.00 | 1,600.00 | 1,670.00 | 1,670.00 | 9.87% | 187,600 |
| Oct 6, 2025 | 1,450.00 | 1,520.00 | 1,450.00 | 1,520.00 | 1,520.00 | 9.75% | 420,700 |
| Oct 3, 2025 | 1,260.00 | 1,385.00 | 1,135.00 | 1,385.00 | 1,385.00 | 9.92% | 1,666,700 |
| Oct 2, 2025 | 1,400.00 | 1,400.00 | 1,260.00 | 1,260.00 | 1,260.00 | -10.00% | 851,700 |
| Oct 1, 2025 | 1,535.00 | 1,595.00 | 1,400.00 | 1,400.00 | 1,400.00 | -9.97% | 1,306,800 |
| Sep 30, 2025 | 1,475.00 | 1,665.00 | 1,365.00 | 1,555.00 | 1,555.00 | 2.64% | 5,500,700 |
| Sep 29, 2025 | 1,650.00 | 1,650.00 | 1,515.00 | 1,515.00 | 1,515.00 | -9.82% | 1,749,400 |
| Sep 26, 2025 | 1,800.00 | 1,865.00 | 1,680.00 | 1,680.00 | 1,680.00 | -9.92% | 906,700 |
| Sep 25, 2025 | 2,070.00 | 2,070.00 | 1,865.00 | 1,865.00 | 1,865.00 | -9.90% | 1,634,900 |
| Sep 24, 2025 | 2,240.00 | 2,300.00 | 2,020.00 | 2,070.00 | 2,070.00 | -7.59% | 1,841,400 |
| Sep 23, 2025 | 2,220.00 | 2,430.00 | 2,220.00 | 2,240.00 | 2,240.00 | -8.94% | 2,143,500 |
| Sep 22, 2025 | 3,000.00 | 3,000.00 | 2,460.00 | 2,460.00 | 2,460.00 | -9.89% | 1,243,100 |
| Sep 19, 2025 | 2,300.00 | 2,730.00 | 2,250.00 | 2,730.00 | 2,730.00 | 9.64% | 3,237,300 |
| Sep 18, 2025 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | -9.78% | 337,000 |
| Sep 17, 2025 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | -9.80% | 205,900 |
| Sep 16, 2025 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | -9.73% | 679,700 |
| Sep 15, 2025 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 9.71% | 209,900 |
| Sep 12, 2025 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 9.96% | 314,200 |
| Sep 11, 2025 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 9.77% | 111,200 |
| Sep 10, 2025 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 9.87% | 838,200 |
| Aug 21, 2025 | 2,200.00 | 2,330.00 | 2,200.00 | 2,330.00 | 2,330.00 | 9.91% | 271,600 |
| Aug 20, 2025 | 1,955.00 | 2,120.00 | 1,955.00 | 2,120.00 | 2,120.00 | 9.56% | 349,200 |
| Aug 15, 2025 | 1,765.00 | 1,935.00 | 1,765.00 | 1,935.00 | 1,935.00 | 9.94% | 372,600 |
| Aug 14, 2025 | 1,720.00 | 1,760.00 | 1,605.00 | 1,760.00 | 1,760.00 | 10.00% | 962,300 |
| Aug 13, 2025 | 1,455.00 | 1,600.00 | 1,455.00 | 1,600.00 | 1,600.00 | 9.97% | 1,862,000 |
| Aug 12, 2025 | 1,480.00 | 1,485.00 | 1,405.00 | 1,455.00 | 1,455.00 | -1.36% | 201,300 |
| Aug 11, 2025 | 1,520.00 | 1,550.00 | 1,295.00 | 1,475.00 | 1,475.00 | 2.79% | 383,800 |
| Aug 8, 2025 | 1,500.00 | 1,575.00 | 1,350.00 | 1,435.00 | 1,435.00 | - | 1,085,500 |
| Aug 7, 2025 | 1,320.00 | 1,435.00 | 1,320.00 | 1,435.00 | 1,435.00 | 9.96% | 226,700 |
| Aug 6, 2025 | 1,300.00 | 1,305.00 | 1,260.00 | 1,305.00 | 1,305.00 | 9.66% | 187,900 |
| Aug 5, 2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 9.68% | 445,500 |
| Aug 4, 2025 | 990.00 | 1,085.00 | 970.00 | 1,085.00 | 1,085.00 | 9.60% | 507,600 |
| Aug 1, 2025 | 1,065.00 | 1,095.00 | 960.00 | 990.00 | 990.00 | -7.04% | 1,251,100 |