Skip to main content
logo
PT United Tractors Tbk (IDX:UNTR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
28,000
-350 (-1.23%)
At close: Nov 28, 2025

PT United Tractors Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202528,350.0028,425.0028,000.0028,000.0028,000.00-1.23%2,742,600
Nov 27, 202527,900.0028,375.0027,675.0028,350.0028,350.001.98%3,673,200
Nov 26, 202527,450.0027,800.0027,325.0027,800.0027,800.001.55%2,627,300
Nov 25, 202527,800.0027,800.0027,150.0027,375.0027,375.000.27%2,328,200
Nov 24, 202527,000.0027,350.0026,700.0027,300.0027,300.001.02%6,369,800
Nov 21, 202527,000.0027,150.0026,900.0027,025.0027,025.000.09%2,051,500
Nov 20, 202527,350.0027,550.0027,000.0027,000.0027,000.00-1.10%2,288,100
Nov 19, 202527,250.0027,425.0027,175.0027,300.0027,300.000.18%2,083,900
Nov 18, 202528,025.0028,200.0027,150.0027,250.0027,250.00-2.77%3,085,600
Nov 17, 202528,000.0028,250.0027,975.0028,025.0028,025.00-0.09%1,640,800
Nov 14, 202528,250.0028,250.0027,900.0028,050.0028,050.00-0.71%1,727,200
Nov 13, 202528,300.0028,450.0028,125.0028,250.0028,250.00-0.18%2,214,000
Nov 12, 202527,875.0028,350.0027,750.0028,300.0028,300.001.25%4,204,400
Nov 11, 202527,975.0028,000.0027,775.0027,950.0027,950.000.27%1,783,100
Nov 10, 202527,700.0027,950.0027,550.0027,875.0027,875.001.36%2,620,400
Nov 7, 202527,375.0027,575.0027,200.0027,500.0027,500.000.46%1,718,000
Nov 6, 202526,900.0027,375.0026,850.0027,375.0027,375.001.39%2,596,200
Nov 5, 202527,200.0027,200.0026,650.0027,000.0027,000.00-0.74%4,335,300
Nov 4, 202527,250.0027,400.0026,800.0027,200.0027,200.00-0.27%6,373,900
Nov 3, 202526,775.0027,500.0026,775.0027,275.0027,275.001.39%4,994,700
Oct 31, 202527,975.0028,475.0026,775.0026,900.0026,900.00-3.84%12,245,200
Oct 30, 202527,600.0027,975.0027,400.0027,975.0027,975.001.27%2,818,600
Oct 29, 202527,625.0027,975.0027,525.0027,625.0027,625.00-2,460,300
Oct 28, 202527,975.0028,000.0027,625.0027,625.0027,625.00-0.99%3,128,400
Oct 27, 202527,025.0027,925.0027,025.0027,900.0027,900.002.86%5,861,000
Oct 24, 202527,300.0027,450.0027,125.0027,125.0027,125.00-0.64%2,606,300
Oct 23, 202526,600.0027,375.0026,600.0027,300.0027,300.001.58%2,807,400
Oct 22, 202526,475.0027,125.0026,150.0026,875.0026,875.00-0.28%4,310,200
Oct 21, 202526,800.0026,975.0026,475.0026,950.0026,950.001.32%4,098,600
Oct 20, 202527,000.0027,000.0026,025.0026,600.0026,600.00-1.30%3,474,200
Oct 17, 202525,975.0027,200.0025,975.0026,950.0026,950.003.75%7,298,900
Oct 16, 202526,000.0026,100.0025,825.0025,975.0025,975.000.10%1,187,600
Oct 15, 202525,875.0026,000.0025,525.0025,950.0025,950.001.67%2,045,800
Oct 14, 202526,200.0026,225.0025,500.0025,525.0025,525.00-1.83%1,736,400
Oct 13, 202525,025.0026,125.0025,025.0026,000.0026,000.001.56%2,941,600
Oct 10, 202525,750.0025,900.0025,300.0025,600.0025,600.00-0.97%2,095,300
Oct 9, 202525,000.0025,975.0025,000.0025,850.0025,850.002.68%2,619,800
Oct 8, 202525,225.0025,225.0024,725.0025,175.0025,175.00-1.66%2,331,800
Oct 7, 202526,250.0026,300.0025,500.0025,600.0025,033.00-3.03%4,114,100
Oct 6, 202526,500.0026,525.0026,200.0026,400.0025,815.28-0.38%1,812,400
Oct 3, 202526,150.0026,875.0026,150.0026,500.0025,913.071.34%2,096,600
Oct 2, 202526,275.0026,325.0026,075.0026,150.0025,570.820.38%1,119,100
Oct 1, 202526,800.0026,800.0026,000.0026,050.0025,473.03-2.71%3,451,300
Sep 30, 202527,300.0027,300.0026,525.0026,775.0026,181.98-0.56%3,295,500
Sep 29, 202526,675.0027,150.0026,450.0026,925.0026,328.652.18%2,710,100
Sep 26, 202526,700.0026,825.0026,325.0026,350.0025,766.39-1.22%1,811,300
Sep 25, 202526,700.0026,900.0026,425.0026,675.0026,084.190.09%2,227,700
Sep 24, 202527,450.0027,450.0026,650.0026,650.0026,059.74-2.02%2,905,500
Sep 23, 202526,850.0027,250.0026,675.0027,200.0026,597.561.68%3,277,000
Sep 22, 202526,950.0026,975.0026,550.0026,750.0026,157.53-2,093,900