PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia · Delayed Price · Currency is IDR 540.00
-55.00 (-9.24%)
At close: Sep 14, 2026
IDX:UDNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 575.00 | 575.00 | 540.00 | 540.00 | 540.00 | -9.24% | 2,822,800 |
| 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 |
| 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 |