Skip to main content
logo
PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,810.00
-50.00 (-1.75%)
At close: Feb 27, 2026

IDX:UDNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,860.002,940.002,670.002,790.002,790.00-2.45%488,700
Feb 26, 20263,040.003,050.002,830.002,860.002,860.00-5.61%786,100
Feb 25, 20263,150.003,150.002,820.003,030.003,030.00-3.19%2,120,000
Feb 24, 20263,340.003,630.003,120.003,130.003,130.00-6.57%2,077,800
Feb 23, 20263,550.003,550.003,100.003,350.003,350.00-2.05%1,585,500
Feb 20, 20263,480.003,600.003,120.003,420.003,420.00-1.16%2,908,700
Feb 19, 20263,650.003,900.003,450.003,460.003,460.00-3.62%2,382,000
Feb 18, 20263,470.003,590.003,270.003,590.003,590.009.79%2,258,800
Feb 13, 20263,250.003,270.003,250.003,270.003,270.009.73%344,900
Feb 12, 20262,980.002,980.002,980.002,980.002,980.009.96%339,300
Feb 11, 20262,710.002,710.002,610.002,710.002,710.009.72%444,500
Feb 10, 20262,460.002,470.002,260.002,470.002,470.009.78%1,236,900
Feb 9, 20262,050.002,250.001,950.002,250.002,250.009.76%1,844,400
Feb 6, 20262,270.002,270.002,050.002,050.002,050.00-9.69%1,498,900
Feb 5, 20262,500.002,700.002,250.002,270.002,270.00-9.20%1,145,400
Feb 4, 20262,820.003,040.002,500.002,500.002,500.00-9.75%2,327,500
Feb 3, 20262,270.002,770.002,270.002,770.002,770.009.92%3,428,300
Feb 2, 20262,520.002,690.002,520.002,520.002,520.00-9.68%1,135,400
Jan 30, 20262,790.002,790.002,790.002,790.002,790.00-9.71%1,205,600
Jan 29, 20263,090.003,090.003,090.003,090.003,090.00-9.91%926,300
Jan 28, 20263,600.003,610.003,430.003,430.003,430.00-9.97%1,336,400
Jan 27, 20263,690.003,870.003,600.003,810.003,810.003.25%534,200
Jan 26, 20263,640.003,890.003,600.003,690.003,690.002.50%726,100
Jan 23, 20263,720.003,720.003,450.003,600.003,600.00-2.70%876,700
Jan 22, 20263,880.004,000.003,700.003,700.003,700.00-4.64%973,500
Jan 21, 20264,100.004,160.003,750.003,880.003,880.00-5.37%2,412,300
Jan 20, 20264,440.004,560.003,990.004,100.004,100.00-4.65%2,870,400
Jan 19, 20264,100.004,300.003,600.004,300.004,300.009.97%4,989,700
Jan 15, 20263,600.003,910.003,580.003,910.003,910.009.83%3,643,700
Jan 14, 20262,950.003,560.002,920.003,560.003,560.009.88%4,713,100
Jan 13, 20263,600.003,610.003,240.003,240.003,240.00-9.75%1,692,900
Jan 12, 20263,900.004,000.003,590.003,590.003,590.00-9.80%3,809,400
Jan 9, 20264,100.004,260.003,800.003,980.003,980.00-4.56%2,514,500
Jan 8, 20264,200.004,230.003,800.004,170.004,170.00-0.71%2,760,000
Jan 7, 20264,660.004,790.004,200.004,200.004,200.00-9.87%2,520,100
Jan 6, 20264,060.004,750.004,050.004,660.004,660.003.56%2,308,300
Jan 5, 20265,000.005,400.004,500.004,500.004,500.00-10.00%3,144,600
Jan 2, 20265,200.005,700.004,710.005,000.005,000.00-3.85%3,186,700
Dec 30, 20254,730.005,200.004,700.005,200.005,200.009.94%3,241,300
Dec 29, 20254,700.004,730.004,700.004,730.004,730.0010.00%435,500
Dec 24, 20254,200.004,300.004,200.004,300.004,300.009.97%352,900
Dec 23, 20253,560.003,910.003,550.003,910.003,910.009.83%2,376,700
Dec 22, 20253,950.004,120.003,560.003,560.003,560.00-9.87%1,829,200
Dec 19, 20254,190.004,190.003,930.003,950.003,950.00-5.73%946,500
Dec 18, 20254,200.004,530.004,160.004,190.004,190.000.24%1,262,700
Dec 17, 20254,250.004,270.004,080.004,180.004,180.00-1.65%227,800
Dec 16, 20254,320.004,370.004,000.004,250.004,250.00-1.62%634,800
Dec 15, 20253,980.004,330.003,980.004,320.004,320.009.64%1,322,700
Dec 12, 20254,100.004,230.003,840.003,940.003,940.00-5.06%700,100
Dec 11, 20254,100.004,320.003,700.004,150.004,150.001.22%840,200