Skip to main content
logo
PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,250.00
+200.00 (9.76%)
Last updated: Feb 9, 2026, 1:30 PM WIB

IDX:UDNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 10, 20254,570.004,640.004,100.004,100.004,100.00-9.89%806,800
Dec 9, 20254,890.005,250.004,550.004,550.004,550.00-6.95%848,400
Dec 8, 20254,450.004,890.004,450.004,890.004,890.009.89%1,262,300
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