PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia · Delayed Price · Currency is IDR 336.00
-36.00 (-9.68%)
At close: Oct 27, 2026
IDX:UDNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 372.00 | 372.00 | 336.00 | 336.00 | 336.00 | -9.68% | 55,170,800 |
| Oct 26, 2026 | 384.00 | 420.00 | 368.00 | 372.00 | 372.00 | -2.62% | 2,467,700 |
| Oct 23, 2026 | 350.00 | 382.00 | 330.00 | 382.00 | 382.00 | 9.77% | 2,503,500 |
| Oct 22, 2026 | 348.00 | 364.00 | 330.00 | 348.00 | 348.00 | - | 1,466,500 |
| Oct 21, 2026 | 374.00 | 382.00 | 340.00 | 348.00 | 348.00 | -6.95% | 2,586,700 |
| Oct 20, 2026 | 386.00 | 386.00 | 352.00 | 374.00 | 374.00 | -4.10% | 4,650,600 |
| Oct 19, 2026 | 428.00 | 428.00 | 390.00 | 390.00 | 390.00 | -9.72% | 321,000 |
| Oct 16, 2026 | 472.00 | 472.00 | 432.00 | 432.00 | 432.00 | -9.62% | 720,600 |
| Oct 15, 2026 | 500.00 | 510.00 | 476.00 | 478.00 | 478.00 | -5.35% | 4,148,700 |
| Oct 14, 2026 | 515.00 | 535.00 | 490.00 | 505.00 | 505.00 | -1.94% | 4,483,700 |
| Oct 13, 2026 | 500.00 | 545.00 | 472.00 | 515.00 | 515.00 | 3.83% | 4,725,300 |
| Oct 12, 2026 | 560.00 | 560.00 | 490.00 | 496.00 | 496.00 | -2.75% | 12,709,400 |
| Oct 9, 2026 | 498.00 | 510.00 | 456.00 | 510.00 | 510.00 | 8.97% | 6,546,600 |
| Oct 8, 2026 | 422.00 | 468.00 | 420.00 | 468.00 | 468.00 | 9.86% | 8,664,900 |
| Oct 7, 2026 | 440.00 | 440.00 | 410.00 | 426.00 | 426.00 | 1.43% | 2,524,200 |
| Oct 6, 2026 | 398.00 | 428.00 | 390.00 | 420.00 | 420.00 | 5.53% | 4,200,900 |
| Oct 5, 2026 | 376.00 | 412.00 | 376.00 | 398.00 | 398.00 | 5.85% | 5,602,100 |
| Oct 2, 2026 | 400.00 | 418.00 | 370.00 | 376.00 | 376.00 | -5.53% | 4,871,300 |
| Oct 1, 2026 | 436.00 | 450.00 | 398.00 | 398.00 | 398.00 | -8.72% | 7,789,800 |
| Sep 30, 2026 | 484.00 | 515.00 | 436.00 | 436.00 | 436.00 | -9.54% | 8,125,900 |
| Sep 29, 2026 | 464.00 | 492.00 | 450.00 | 482.00 | 482.00 | 1.26% | 3,864,500 |
| Sep 28, 2026 | 500.00 | 515.00 | 450.00 | 476.00 | 476.00 | -4.80% | 10,341,500 |
| Sep 25, 2026 | 575.00 | 575.00 | 496.00 | 500.00 | 500.00 | -4.76% | 25,975,500 |
| Sep 24, 2026 | 486.00 | 525.00 | 470.00 | 525.00 | 525.00 | 9.38% | 8,876,500 |
| Sep 23, 2026 | 450.00 | 482.00 | 450.00 | 480.00 | 480.00 | 1.69% | 3,792,900 |
| Sep 22, 2026 | 494.00 | 500.00 | 464.00 | 472.00 | 472.00 | -4.45% | 6,174,300 |
| Sep 21, 2026 | 490.00 | 500.00 | 476.00 | 494.00 | 494.00 | 0.82% | 6,596,800 |
| Sep 18, 2026 | 488.00 | 515.00 | 462.00 | 490.00 | 490.00 | 0.41% | 18,542,000 |
| Sep 17, 2026 | 438.00 | 496.00 | 438.00 | 488.00 | 488.00 | 0.41% | 38,639,400 |
| Sep 15, 2026 | 486.00 | 590.00 | 486.00 | 486.00 | 486.00 | -10.00% | 39,683,500 |
| Sep 14, 2026 | 575.00 | 575.00 | 540.00 | 540.00 | 540.00 | -9.24% | 2,822,900 |
| Sep 11, 2026 | 655.00 | 655.00 | 595.00 | 595.00 | 595.00 | -9.85% | 8,224,400 |
| Sep 10, 2026 | 700.00 | 730.00 | 660.00 | 660.00 | 660.00 | -9.59% | 14,708,800 |
| Sep 9, 2026 | 800.00 | 800.00 | 730.00 | 730.00 | 730.00 | -9.88% | 17,694,300 |
| Sep 8, 2026 | 900.00 | 925.00 | 810.00 | 810.00 | 810.00 | -10.00% | 12,257,200 |
| Sep 7, 2026 | 975.00 | 995.00 | 880.00 | 900.00 | 900.00 | -7.69% | 17,007,100 |
| Sep 4, 2026 | 1,085.00 | 1,095.00 | 975.00 | 975.00 | 975.00 | -9.72% | 13,339,600 |
| Sep 3, 2026 | 1,200.00 | 1,200.00 | 1,080.00 | 1,080.00 | 1,080.00 | -10.00% | 10,815,800 |
| Sep 2, 2026 | 1,300.00 | 1,360.00 | 1,165.00 | 1,200.00 | 1,200.00 | -6.98% | 7,236,500 |
| Sep 1, 2026 | 1,440.00 | 1,500.00 | 1,290.00 | 1,290.00 | 1,290.00 | -9.79% | 3,343,100 |
| Aug 31, 2026 | 1,590.00 | 1,740.00 | 1,430.00 | 1,430.00 | 1,430.00 | -9.78% | 2,285,500 |
| Aug 28, 2026 | 1,445.00 | 1,585.00 | 1,440.00 | 1,585.00 | 1,585.00 | 9.69% | 1,794,800 |
| Aug 27, 2026 | 1,390.00 | 1,480.00 | 1,350.00 | 1,445.00 | 1,445.00 | 3.96% | 2,055,900 |
| Aug 26, 2026 | 1,315.00 | 1,410.00 | 1,270.00 | 1,390.00 | 1,390.00 | 5.70% | 1,472,100 |
| Aug 24, 2026 | 1,345.00 | 1,360.00 | 1,270.00 | 1,315.00 | 1,315.00 | -2.23% | 1,428,800 |
| Aug 21, 2026 | 1,390.00 | 1,390.00 | 1,330.00 | 1,345.00 | 1,345.00 | -1.10% | 305,000 |
| Aug 20, 2026 | 1,300.00 | 1,420.00 | 1,250.00 | 1,360.00 | 1,360.00 | 2.64% | 1,203,200 |
| Aug 19, 2026 | 1,315.00 | 1,380.00 | 1,315.00 | 1,325.00 | 1,325.00 | 0.76% | 1,180,500 |
| Aug 18, 2026 | 1,265.00 | 1,350.00 | 1,265.00 | 1,315.00 | 1,315.00 | 1.15% | 808,300 |
| Aug 14, 2026 | 1,200.00 | 1,300.00 | 1,170.00 | 1,300.00 | 1,300.00 | 8.33% | 1,067,100 |