PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia · Delayed Price · Currency is IDR 1,315.00
-30.00 (-2.23%)
At close: Aug 24, 2026
IDX:UDNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,225.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | -1.64% | 439,700 |
| Aug 12, 2026 | 1,280.00 | 1,330.00 | 1,180.00 | 1,220.00 | 1,220.00 | -5.43% | 1,231,000 |
| Aug 11, 2026 | 1,390.00 | 1,430.00 | 1,280.00 | 1,290.00 | 1,290.00 | -9.15% | 484,600 |
| Aug 10, 2026 | 1,510.00 | 1,510.00 | 1,340.00 | 1,420.00 | 1,420.00 | 3.27% | 1,692,800 |
| Aug 7, 2026 | 1,250.00 | 1,375.00 | 1,200.00 | 1,375.00 | 1,375.00 | 10.00% | 2,426,100 |
| Aug 6, 2026 | 1,230.00 | 1,290.00 | 1,195.00 | 1,250.00 | 1,250.00 | 0.40% | 874,900 |
| Aug 5, 2026 | 1,190.00 | 1,290.00 | 1,160.00 | 1,245.00 | 1,245.00 | 4.18% | 789,900 |
| Aug 4, 2026 | 1,105.00 | 1,195.00 | 1,070.00 | 1,195.00 | 1,195.00 | 9.63% | 844,200 |
| Aug 3, 2026 | 1,070.00 | 1,175.00 | 1,060.00 | 1,090.00 | 1,090.00 | 1.87% | 669,900 |
| Jul 31, 2026 | 1,095.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | -2.28% | 1,462,500 |
| Jul 30, 2026 | 1,120.00 | 1,135.00 | 1,075.00 | 1,095.00 | 1,095.00 | -1.79% | 245,100 |
| Jul 29, 2026 | 1,180.00 | 1,180.00 | 1,075.00 | 1,115.00 | 1,115.00 | -5.91% | 545,900 |
| Jul 28, 2026 | 1,175.00 | 1,195.00 | 1,075.00 | 1,185.00 | 1,185.00 | -0.42% | 743,300 |
| Jul 27, 2026 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1.71% | 833,100 |
| Jul 24, 2026 | 1,250.00 | 1,250.00 | 1,150.00 | 1,170.00 | 1,170.00 | -6.40% | 553,000 |
| Jul 23, 2026 | 1,270.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,250.00 | -1.57% | 728,500 |
| Jul 22, 2026 | 1,260.00 | 1,330.00 | 1,220.00 | 1,270.00 | 1,270.00 | 0.79% | 820,900 |
| Jul 21, 2026 | 1,265.00 | 1,275.00 | 1,230.00 | 1,260.00 | 1,260.00 | -0.79% | 900,000 |
| Jul 20, 2026 | 1,260.00 | 1,310.00 | 1,260.00 | 1,270.00 | 1,270.00 | - | 304,900 |
| Jul 17, 2026 | 1,240.00 | 1,330.00 | 1,240.00 | 1,270.00 | 1,270.00 | -1.55% | 374,700 |
| Jul 16, 2026 | 1,410.00 | 1,410.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.73% | 685,000 |
| Jul 15, 2026 | 1,355.00 | 1,410.00 | 1,330.00 | 1,340.00 | 1,340.00 | -2.90% | 654,300 |
| Jul 14, 2026 | 1,380.00 | 1,415.00 | 1,310.00 | 1,380.00 | 1,380.00 | - | 1,132,000 |
| Jul 13, 2026 | 1,270.00 | 1,385.00 | 1,250.00 | 1,380.00 | 1,380.00 | 9.52% | 1,259,900 |
| Jul 10, 2026 | 1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.40% | 193,800 |
| Jul 9, 2026 | 1,275.00 | 1,325.00 | 1,250.00 | 1,265.00 | 1,265.00 | - | 394,700 |
| Jul 8, 2026 | 1,310.00 | 1,315.00 | 1,225.00 | 1,265.00 | 1,265.00 | -3.07% | 1,601,800 |
| Jul 7, 2026 | 1,310.00 | 1,330.00 | 1,240.00 | 1,305.00 | 1,305.00 | - | 472,300 |
| Jul 6, 2026 | 1,475.00 | 1,500.00 | 1,290.00 | 1,305.00 | 1,305.00 | -7.45% | 829,800 |
| Jul 3, 2026 | 1,345.00 | 1,410.00 | 1,220.00 | 1,410.00 | 1,410.00 | 9.73% | 2,131,800 |
| Jul 2, 2026 | 1,215.00 | 1,285.00 | 1,135.00 | 1,285.00 | 1,285.00 | 9.83% | 2,342,600 |
| Jul 1, 2026 | 1,260.00 | 1,260.00 | 1,135.00 | 1,170.00 | 1,170.00 | -3.31% | 1,130,400 |
| Jun 30, 2026 | 1,285.00 | 1,305.00 | 1,160.00 | 1,210.00 | 1,210.00 | -5.84% | 1,110,600 |
| Jun 29, 2026 | 1,270.00 | 1,345.00 | 1,245.00 | 1,285.00 | 1,285.00 | 2.80% | 1,097,800 |
| Jun 26, 2026 | 1,380.00 | 1,400.00 | 1,225.00 | 1,250.00 | 1,250.00 | -7.41% | 1,365,600 |
| Jun 25, 2026 | 1,375.00 | 1,455.00 | 1,240.00 | 1,350.00 | 1,350.00 | -1.82% | 2,024,200 |
| Jun 24, 2026 | 1,525.00 | 1,525.00 | 1,375.00 | 1,375.00 | 1,375.00 | -9.84% | 1,429,100 |
| Jun 23, 2026 | 1,525.00 | 1,730.00 | 1,525.00 | 1,525.00 | 1,525.00 | -9.76% | 1,750,700 |
| Jun 22, 2026 | 1,950.00 | 1,980.00 | 1,690.00 | 1,690.00 | 1,690.00 | -9.87% | 2,796,600 |
| Jun 19, 2026 | 1,705.00 | 1,875.00 | 1,705.00 | 1,875.00 | 1,875.00 | 9.97% | 2,728,500 |
| Jun 18, 2026 | 1,550.00 | 1,705.00 | 1,470.00 | 1,705.00 | 1,705.00 | 10.00% | 2,738,400 |
| Jun 17, 2026 | 1,420.00 | 1,550.00 | 1,355.00 | 1,550.00 | 1,550.00 | 9.93% | 2,184,200 |
| Jun 15, 2026 | 1,400.00 | 1,480.00 | 1,370.00 | 1,410.00 | 1,410.00 | 0.71% | 1,149,800 |
| Jun 12, 2026 | 1,315.00 | 1,435.00 | 1,315.00 | 1,400.00 | 1,400.00 | 6.46% | 1,364,000 |