PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia · Delayed Price · Currency is IDR 1,435.00
+130.00 (9.96%)
At close: Aug 7, 2025, 3:30 PM WIB
IDX:UDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,320.00 | 1,435.00 | 1,320.00 | 1,435.00 | - | 9.96% | 226,700 |
| Aug 6, 2025 | 1,300.00 | 1,305.00 | 1,260.00 | 1,305.00 | - | 9.66% | 187,900 |
| Aug 5, 2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | - | 9.68% | 445,500 |
| Aug 4, 2025 | 990.00 | 1,085.00 | 970.00 | 1,085.00 | - | 9.60% | 507,600 |
| Aug 1, 2025 | 1,065.00 | 1,095.00 | 960.00 | 990.00 | - | -7.04% | 1,251,100 |
| Jul 31, 2025 | 1,180.00 | 1,225.00 | 1,065.00 | 1,065.00 | - | -9.75% | 576,500 |
| Jul 30, 2025 | 1,220.00 | 1,260.00 | 1,120.00 | 1,180.00 | - | -3.28% | 308,400 |
| Jul 29, 2025 | 1,325.00 | 1,345.00 | 1,195.00 | 1,220.00 | - | -7.92% | 583,100 |
| Jul 28, 2025 | 1,400.00 | 1,400.00 | 1,290.00 | 1,325.00 | - | -5.36% | 306,800 |
| Jul 25, 2025 | 1,500.00 | 1,550.00 | 1,350.00 | 1,400.00 | - | -6.04% | 456,300 |
| Jul 24, 2025 | 1,470.00 | 1,555.00 | 1,405.00 | 1,490.00 | - | 5.30% | 1,597,400 |
| Jul 23, 2025 | 1,290.00 | 1,415.00 | 1,290.00 | 1,415.00 | - | 9.69% | 1,631,700 |
| Jul 22, 2025 | 1,175.00 | 1,290.00 | 1,175.00 | 1,290.00 | - | 9.79% | 1,287,400 |
| Jul 21, 2025 | 1,165.00 | 1,190.00 | 1,095.00 | 1,175.00 | - | 0.86% | 378,400 |
| Jul 18, 2025 | 1,265.00 | 1,270.00 | 1,145.00 | 1,165.00 | - | 0.87% | 404,800 |
| Jul 17, 2025 | 1,170.00 | 1,280.00 | 1,060.00 | 1,155.00 | - | -0.86% | 1,218,600 |
| Jul 16, 2025 | 1,110.00 | 1,165.00 | 955.00 | 1,165.00 | - | 9.91% | 2,178,700 |
| Jul 15, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 9.84% | 82,000 |
| Jul 14, 2025 | 795.00 | 965.00 | 795.00 | 965.00 | - | 9.66% | 7,623,400 |
| Jul 11, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | - | -9.74% | 688,600 |
| Jul 10, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | - | -9.72% | 350,000 |
| Jul 9, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | -10.00% | 388,800 |
| Jul 8, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | -9.77% | 101,500 |
| Jul 7, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | -9.83% | 707,300 |
| Jul 4, 2025 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | - | 9.67% | 3,272,900 |
| Jul 3, 2025 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 9.80% | 68,700 |
| Jul 2, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 9.87% | 201,100 |
| Jul 1, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 9.85% | 698,100 |
| Jun 30, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 9.73% | 128,700 |
| Jun 26, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | - | - |
| Jun 25, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | - | - |
| Jun 24, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | - | - |
| Jun 23, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | - | - |
| Jun 20, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | - | - |
| Jun 19, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | - | - |
| Jun 18, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | - | - |
| Jun 17, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | - | - |
| Jun 16, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | - | - |
| Jun 13, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | - | - |
| Jun 12, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | - | - |
| Jun 11, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | - | 9.47% | 239,900 |
| Jun 10, 2025 | 845.00 | 845.00 | 700.00 | 845.00 | - | 9.74% | 1,319,300 |
| Jun 5, 2025 | 710.00 | 770.00 | 710.00 | 770.00 | - | 10.00% | 344,400 |
| Jun 4, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | 9.38% | 338,600 |
| Jun 3, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | - | 9.40% | 663,700 |
| Jun 2, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | - | 9.35% | 512,000 |
| May 28, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | - | 9.18% | 122,900 |
| May 27, 2025 | 490.00 | 490.00 | 402.00 | 490.00 | - | 9.87% | 6,928,300 |
| May 26, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | - | 9.85% | 277,600 |
| May 23, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | - | 9.73% | 74,800 |