PT United Tractors Tbk (IDX:UNTR)
Indonesia · Delayed Price · Currency is IDR 24,175
+175 (0.73%)
Aug 14, 2025, 4:09 PM WIB
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24,175.00 | 24,275.00 | 24,100.00 | 24,225.00 | 24,225.00 | 0.94% | 764,200 |
| Aug 13, 2025 | 24,200.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.83% | 3,621,400 |
| Aug 12, 2025 | 24,275.00 | 24,475.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.31% | 2,648,300 |
| Aug 11, 2025 | 24,200.00 | 24,450.00 | 24,125.00 | 24,275.00 | 24,275.00 | 0.52% | 1,923,100 |
| Aug 8, 2025 | 24,100.00 | 24,350.00 | 23,900.00 | 24,150.00 | 24,150.00 | 0.21% | 2,356,800 |
| Aug 7, 2025 | 24,075.00 | 24,300.00 | 23,975.00 | 24,100.00 | 24,100.00 | 0.21% | 2,599,600 |
| Aug 6, 2025 | 24,350.00 | 24,375.00 | 23,925.00 | 24,050.00 | 24,050.00 | -1.23% | 5,234,100 |
| Aug 5, 2025 | 24,500.00 | 24,500.00 | 24,200.00 | 24,350.00 | 24,350.00 | -0.61% | 1,859,600 |
| Aug 4, 2025 | 24,050.00 | 24,500.00 | 23,800.00 | 24,500.00 | 24,500.00 | 1.98% | 3,634,900 |
| Aug 1, 2025 | 24,150.00 | 24,175.00 | 23,800.00 | 24,025.00 | 24,025.00 | -0.52% | 2,340,600 |
| Jul 31, 2025 | 24,375.00 | 24,400.00 | 23,925.00 | 24,150.00 | 24,150.00 | -0.92% | 4,018,200 |
| Jul 30, 2025 | 24,200.00 | 24,400.00 | 24,150.00 | 24,375.00 | 24,375.00 | 0.93% | 3,178,000 |
| Jul 29, 2025 | 24,300.00 | 24,300.00 | 23,975.00 | 24,150.00 | 24,150.00 | -0.10% | 2,656,100 |
| Jul 28, 2025 | 24,250.00 | 24,300.00 | 23,950.00 | 24,175.00 | 24,175.00 | 1.36% | 3,839,800 |
| Jul 25, 2025 | 24,225.00 | 24,225.00 | 23,725.00 | 23,850.00 | 23,850.00 | -1.55% | 2,563,800 |
| Jul 24, 2025 | 24,150.00 | 24,325.00 | 23,875.00 | 24,225.00 | 24,225.00 | 0.94% | 4,356,300 |
| Jul 23, 2025 | 23,175.00 | 24,000.00 | 23,100.00 | 24,000.00 | 24,000.00 | 4.12% | 10,111,100 |
| Jul 22, 2025 | 22,975.00 | 23,150.00 | 22,925.00 | 23,050.00 | 23,050.00 | 0.44% | 4,614,300 |
| Jul 21, 2025 | 22,675.00 | 22,950.00 | 22,475.00 | 22,950.00 | 22,950.00 | 2.11% | 3,346,100 |
| Jul 18, 2025 | 22,625.00 | 22,775.00 | 22,475.00 | 22,475.00 | 22,475.00 | -0.55% | 2,968,600 |
| Jul 17, 2025 | 22,600.00 | 22,600.00 | 22,400.00 | 22,600.00 | 22,600.00 | 0.11% | 2,291,500 |
| Jul 16, 2025 | 22,600.00 | 22,625.00 | 22,375.00 | 22,575.00 | 22,575.00 | -0.11% | 2,967,400 |
| Jul 15, 2025 | 22,600.00 | 22,600.00 | 22,450.00 | 22,600.00 | 22,600.00 | 0.11% | 2,514,400 |
| Jul 14, 2025 | 22,400.00 | 22,600.00 | 22,250.00 | 22,575.00 | 22,575.00 | 0.78% | 4,771,000 |
| Jul 11, 2025 | 22,300.00 | 22,400.00 | 22,225.00 | 22,400.00 | 22,400.00 | 0.90% | 3,363,700 |
| Jul 10, 2025 | 21,975.00 | 22,250.00 | 21,850.00 | 22,200.00 | 22,200.00 | 1.02% | 4,626,400 |
| Jul 9, 2025 | 21,600.00 | 21,975.00 | 21,600.00 | 21,975.00 | 21,975.00 | 1.74% | 2,693,500 |
| Jul 8, 2025 | 21,450.00 | 21,600.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.70% | 2,482,200 |
| Jul 7, 2025 | 21,550.00 | 21,550.00 | 21,225.00 | 21,450.00 | 21,450.00 | -0.46% | 1,941,800 |
| Jul 4, 2025 | 21,500.00 | 21,550.00 | 21,375.00 | 21,550.00 | 21,550.00 | 0.23% | 1,945,200 |
| Jul 3, 2025 | 21,500.00 | 21,550.00 | 21,325.00 | 21,500.00 | 21,500.00 | 0.94% | 1,664,100 |
| Jul 2, 2025 | 21,475.00 | 21,625.00 | 21,225.00 | 21,300.00 | 21,300.00 | -0.81% | 3,927,300 |
| Jul 1, 2025 | 21,275.00 | 21,500.00 | 21,175.00 | 21,475.00 | 21,475.00 | 0.12% | 3,875,500 |
| Jun 30, 2025 | 21,450.00 | 21,625.00 | 21,300.00 | 21,450.00 | 21,450.00 | 1.66% | 3,917,600 |
| Jun 26, 2025 | 21,100.00 | 21,100.00 | 20,950.00 | 21,100.00 | 21,100.00 | - | 2,992,700 |
| Jun 25, 2025 | 21,625.00 | 21,625.00 | 21,025.00 | 21,100.00 | 21,100.00 | -0.35% | 3,475,000 |
| Jun 24, 2025 | 21,075.00 | 21,275.00 | 21,075.00 | 21,175.00 | 21,175.00 | 1.32% | 1,890,100 |
| Jun 23, 2025 | 21,300.00 | 21,300.00 | 20,900.00 | 20,900.00 | 20,900.00 | -2.56% | 4,743,900 |
| Jun 20, 2025 | 21,425.00 | 21,475.00 | 21,275.00 | 21,450.00 | 21,450.00 | - | 7,082,300 |
| Jun 19, 2025 | 21,800.00 | 21,900.00 | 21,350.00 | 21,450.00 | 21,450.00 | -1.61% | 3,095,700 |
| Jun 18, 2025 | 21,975.00 | 22,075.00 | 21,725.00 | 21,800.00 | 21,800.00 | -0.23% | 2,434,800 |
| Jun 17, 2025 | 22,150.00 | 22,150.00 | 21,850.00 | 21,850.00 | 21,850.00 | -1.13% | 2,988,700 |
| Jun 16, 2025 | 21,975.00 | 22,300.00 | 21,975.00 | 22,100.00 | 22,100.00 | 0.57% | 5,394,700 |
| Jun 13, 2025 | 21,700.00 | 22,025.00 | 21,600.00 | 21,975.00 | 21,975.00 | 1.62% | 3,844,200 |
| Jun 12, 2025 | 21,500.00 | 21,675.00 | 21,450.00 | 21,625.00 | 21,625.00 | - | 3,581,300 |
| Jun 11, 2025 | 21,475.00 | 21,775.00 | 21,300.00 | 21,625.00 | 21,625.00 | 0.70% | 3,822,900 |
| Jun 10, 2025 | 21,650.00 | 21,650.00 | 21,400.00 | 21,475.00 | 21,475.00 | 0.23% | 3,609,400 |
| Jun 5, 2025 | 21,550.00 | 21,625.00 | 21,400.00 | 21,425.00 | 21,425.00 | 0.12% | 2,769,600 |
| Jun 4, 2025 | 21,475.00 | 21,500.00 | 21,250.00 | 21,400.00 | 21,400.00 | - | 5,321,500 |
| Jun 3, 2025 | 21,900.00 | 21,950.00 | 21,400.00 | 21,400.00 | 21,400.00 | -2.28% | 5,893,200 |