PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia · Delayed Price · Currency is IDR 1,200.00
+5.00 (0.42%)
At close: May 8, 2026
IDX:UDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,235.00 | 1,310.00 | 1,170.00 | 1,280.00 | - | 7.11% | 37,436,300 |
| May 7, 2026 | 1,225.00 | 1,335.00 | 1,095.00 | 1,195.00 | 1,195.00 | -1.65% | 6,429,900 |
| May 6, 2026 | 1,195.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,215.00 | 9.95% | 803,400 |
| May 5, 2026 | 1,055.00 | 1,105.00 | 1,030.00 | 1,105.00 | 1,105.00 | 9.95% | 999,700 |
| May 4, 2026 | 915.00 | 1,005.00 | 915.00 | 1,005.00 | 1,005.00 | 9.84% | 1,576,600 |
| Apr 30, 2026 | 975.00 | 975.00 | 880.00 | 915.00 | 915.00 | -4.69% | 943,600 |
| Apr 29, 2026 | 1,065.00 | 1,165.00 | 960.00 | 960.00 | 960.00 | -9.86% | 2,558,900 |
| Apr 28, 2026 | 1,165.00 | 1,200.00 | 1,065.00 | 1,065.00 | 1,065.00 | -9.75% | 2,766,700 |
| Apr 27, 2026 | 1,440.00 | 1,440.00 | 1,180.00 | 1,180.00 | 1,180.00 | -9.92% | 2,582,400 |
| Apr 24, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 9.62% | 736,300 |
| Apr 23, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 9.63% | 3,236,100 |
| Apr 22, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 9.55% | 162,500 |
| Apr 21, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 9.94% | 110,000 |
| Apr 20, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 9.70% | 135,800 |
| Apr 17, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 10.00% | 555,800 |
| Apr 6, 2026 | 825.00 | 870.00 | 750.00 | 750.00 | 750.00 | -9.64% | 2,030,400 |
| Apr 2, 2026 | 865.00 | 915.00 | 755.00 | 830.00 | 830.00 | -0.60% | 2,732,100 |
| Apr 1, 2026 | 900.00 | 920.00 | 815.00 | 835.00 | 835.00 | -7.22% | 1,812,000 |
| Mar 31, 2026 | 1,000.00 | 1,005.00 | 900.00 | 900.00 | 900.00 | -9.55% | 2,075,400 |
| Mar 30, 2026 | 1,100.00 | 1,170.00 | 995.00 | 995.00 | 995.00 | -9.55% | 1,829,400 |
| Mar 27, 2026 | 1,200.00 | 1,200.00 | 1,080.00 | 1,100.00 | 1,100.00 | -8.33% | 800,800 |
| Mar 26, 2026 | 1,255.00 | 1,330.00 | 1,175.00 | 1,200.00 | 1,200.00 | -4.00% | 686,600 |
| Mar 25, 2026 | 1,390.00 | 1,390.00 | 1,215.00 | 1,250.00 | 1,250.00 | -2.72% | 912,300 |
| Mar 17, 2026 | 1,250.00 | 1,395.00 | 1,155.00 | 1,285.00 | 1,285.00 | 0.39% | 4,775,200 |
| Mar 13, 2026 | 1,420.00 | 1,420.00 | 1,280.00 | 1,280.00 | 1,280.00 | -9.86% | 705,000 |
| Mar 12, 2026 | 1,575.00 | 1,580.00 | 1,420.00 | 1,420.00 | 1,420.00 | -9.84% | 1,438,600 |
| Mar 11, 2026 | 1,705.00 | 1,895.00 | 1,575.00 | 1,575.00 | 1,575.00 | -9.74% | 4,862,400 |
| Mar 10, 2026 | 1,935.00 | 2,120.00 | 1,745.00 | 1,745.00 | 1,745.00 | -9.82% | 4,225,800 |
| Mar 9, 2026 | 1,960.00 | 1,960.00 | 1,935.00 | 1,935.00 | 1,935.00 | -10.00% | 228,100 |
| Mar 6, 2026 | 2,160.00 | 2,160.00 | 2,150.00 | 2,150.00 | 2,150.00 | -9.66% | 596,800 |
| Mar 5, 2026 | 2,400.00 | 2,400.00 | 2,380.00 | 2,380.00 | 2,380.00 | -9.85% | 830,600 |
| Mar 4, 2026 | 2,930.00 | 2,930.00 | 2,640.00 | 2,640.00 | 2,640.00 | -9.90% | 671,700 |
| Mar 3, 2026 | 2,700.00 | 2,970.00 | 2,610.00 | 2,930.00 | 2,930.00 | 8.52% | 967,900 |
| Mar 2, 2026 | 2,790.00 | 3,000.00 | 2,530.00 | 2,700.00 | 2,700.00 | -3.23% | 618,100 |
| Feb 27, 2026 | 2,860.00 | 2,940.00 | 2,670.00 | 2,790.00 | 2,790.00 | -2.45% | 488,700 |
| Feb 26, 2026 | 3,040.00 | 3,050.00 | 2,830.00 | 2,860.00 | 2,860.00 | -5.61% | 786,100 |
| Feb 25, 2026 | 3,150.00 | 3,150.00 | 2,820.00 | 3,030.00 | 3,030.00 | -3.19% | 2,120,000 |
| Feb 24, 2026 | 3,340.00 | 3,630.00 | 3,120.00 | 3,130.00 | 3,130.00 | -6.57% | 2,077,800 |
| Feb 23, 2026 | 3,550.00 | 3,550.00 | 3,100.00 | 3,350.00 | 3,350.00 | -2.05% | 1,585,500 |
| Feb 20, 2026 | 3,480.00 | 3,600.00 | 3,120.00 | 3,420.00 | 3,420.00 | -1.16% | 2,908,700 |
| Feb 19, 2026 | 3,650.00 | 3,900.00 | 3,450.00 | 3,460.00 | 3,460.00 | -3.62% | 2,382,000 |
| Feb 18, 2026 | 3,470.00 | 3,590.00 | 3,270.00 | 3,590.00 | 3,590.00 | 9.79% | 2,258,800 |
| Feb 13, 2026 | 3,250.00 | 3,270.00 | 3,250.00 | 3,270.00 | 3,270.00 | 9.73% | 344,900 |
| Feb 12, 2026 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 9.96% | 339,300 |
| Feb 11, 2026 | 2,710.00 | 2,710.00 | 2,610.00 | 2,710.00 | 2,710.00 | 9.72% | 444,500 |
| Feb 10, 2026 | 2,460.00 | 2,470.00 | 2,260.00 | 2,470.00 | 2,470.00 | 9.78% | 1,236,900 |
| Feb 9, 2026 | 2,050.00 | 2,250.00 | 1,950.00 | 2,250.00 | 2,250.00 | 9.76% | 1,844,400 |
| Feb 6, 2026 | 2,270.00 | 2,270.00 | 2,050.00 | 2,050.00 | 2,050.00 | -9.69% | 1,498,900 |
| Feb 5, 2026 | 2,500.00 | 2,700.00 | 2,250.00 | 2,270.00 | 2,270.00 | -9.20% | 1,145,400 |
| Feb 4, 2026 | 2,820.00 | 3,040.00 | 2,500.00 | 2,500.00 | 2,500.00 | -9.75% | 2,327,500 |