Skip to main content
logo
PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,450.00
+50.00 (1.14%)
At close: Dec 5, 2025

IDX:UDNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,370.004,590.003,980.004,450.004,450.001.14%1,067,800
Dec 4, 20254,690.004,750.004,310.004,400.004,400.00-4.35%680,100
Dec 3, 20254,650.004,670.004,250.004,600.004,600.008.24%1,300,500
Dec 2, 20253,990.004,250.003,840.004,250.004,250.009.82%1,643,500
Dec 1, 20253,770.003,930.003,650.003,870.003,870.002.65%852,200
Nov 28, 20253,860.003,950.003,700.003,770.003,770.00-1.31%427,000
Nov 27, 20253,760.004,050.003,410.003,820.003,820.001.33%1,278,800
Nov 26, 20253,730.003,850.003,730.003,770.003,770.000.80%594,400
Nov 25, 20253,470.003,800.003,360.003,740.003,740.007.78%1,787,900
Nov 24, 20253,420.003,520.003,210.003,470.003,470.003.58%1,182,000
Nov 21, 20253,190.003,490.002,870.003,350.003,350.005.35%2,440,700
Nov 20, 20253,350.003,570.003,020.003,180.003,180.00-5.07%2,314,300
Nov 19, 20253,540.003,820.003,220.003,350.003,350.00-5.10%2,415,800
Nov 18, 20253,920.003,920.003,530.003,530.003,530.00-9.95%1,480,800
Nov 17, 20254,370.004,370.003,920.003,920.003,920.00-9.89%1,421,600
Nov 14, 20254,050.004,450.003,650.004,350.004,350.007.41%2,805,200
Nov 13, 20254,520.004,570.004,050.004,050.004,050.00-10.00%1,463,700
Nov 12, 20254,510.004,620.004,180.004,500.004,500.00-0.22%995,500
Nov 11, 20254,320.004,690.004,060.004,510.004,510.005.62%1,850,900
Nov 10, 20253,890.004,270.003,890.004,270.004,270.009.77%892,900
Nov 7, 20254,620.004,620.003,780.003,890.003,890.00-7.38%2,155,100
Nov 6, 20253,900.004,200.003,590.004,200.004,200.009.95%1,913,000
Nov 5, 20253,550.003,820.003,530.003,820.003,820.009.77%880,200
Nov 4, 20253,190.003,480.003,180.003,480.003,480.009.78%814,200
Nov 3, 20253,090.003,350.002,790.003,170.003,170.002.59%2,302,500
Oct 31, 20253,440.003,770.003,090.003,090.003,090.00-9.91%5,344,500
Oct 30, 20253,100.003,430.002,950.003,430.003,430.009.94%2,190,100
Oct 29, 20253,000.003,270.002,820.003,120.003,120.004.35%1,429,900
Oct 28, 20252,760.002,990.002,600.002,990.002,990.009.93%879,800
Oct 27, 20252,600.002,860.002,340.002,720.002,720.004.62%1,146,000
Oct 24, 20252,400.002,600.002,390.002,600.002,600.009.70%1,307,600
Oct 23, 20252,200.002,440.002,130.002,370.002,370.004.41%554,900
Oct 22, 20252,250.002,350.002,040.002,270.002,270.006.07%455,100
Oct 21, 20252,100.002,160.002,020.002,140.002,140.004.90%320,700
Oct 20, 20252,220.002,440.002,030.002,040.002,040.00-8.11%685,800
Oct 17, 20252,090.002,290.001,910.002,220.002,220.006.22%1,252,900
Oct 16, 20252,050.002,090.001,910.002,090.002,090.0010.00%797,000
Oct 15, 20251,700.001,900.001,625.001,900.001,900.009.83%1,298,300
Oct 14, 20251,870.001,910.001,730.001,730.001,730.00-9.90%1,564,300
Oct 13, 20252,080.002,130.001,920.001,920.001,920.00-9.86%1,643,600
Oct 10, 20252,210.002,210.001,850.002,130.002,130.005.97%1,296,900
Oct 9, 20251,995.002,010.001,655.002,010.002,010.009.54%3,714,600
Oct 8, 20251,835.001,835.001,835.001,835.001,835.009.88%251,100
Oct 7, 20251,600.001,670.001,600.001,670.001,670.009.87%187,600
Oct 6, 20251,450.001,520.001,450.001,520.001,520.009.75%420,700
Oct 3, 20251,260.001,385.001,135.001,385.001,385.009.92%1,666,700
Oct 2, 20251,400.001,400.001,260.001,260.001,260.00-10.00%851,700
Oct 1, 20251,535.001,595.001,400.001,400.001,400.00-9.97%1,306,800
Sep 30, 20251,475.001,665.001,365.001,555.001,555.002.64%5,500,700
Sep 29, 20251,650.001,650.001,515.001,515.001,515.00-9.82%1,749,400