Skip to main content
logo
PT United Tractors Tbk (IDX:UNTR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
27,500
+125 (0.46%)
Nov 7, 2025, 4:02 PM WIB

PT United Tractors Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,596,300
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%6,374,000
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
Sep 19, 202526,625.0026,775.0026,300.0026,750.0026,157.531.33%3,614,500
Sep 18, 202527,000.0027,000.0026,400.0026,400.0025,815.28-2.22%3,305,400
Sep 17, 202526,725.0027,000.0026,725.0027,000.0026,401.991.12%2,792,600
Sep 16, 202526,450.0026,775.0026,225.0026,700.0026,108.641.52%2,320,300
Sep 15, 202526,700.0027,075.0026,300.0026,300.0025,717.50-0.66%3,309,300
Sep 12, 202526,650.0026,650.0026,175.0026,475.0025,888.62-0.19%2,220,400
Sep 11, 202527,175.0027,175.0026,350.0026,525.0025,937.510.66%2,943,000
Sep 10, 202527,200.0027,250.0026,350.0026,350.0025,766.35-3.13%3,142,400
Sep 9, 202526,450.0027,500.0026,450.0027,200.0026,597.522.84%8,888,100
Sep 8, 202525,700.0027,000.0025,475.0026,450.0025,864.134.34%11,781,400
Sep 4, 202525,925.0026,000.0025,325.0025,350.0024,788.50-0.98%3,176,800
Sep 3, 202525,900.0025,975.0025,250.0025,600.0025,032.96-1.16%5,081,600
Sep 2, 202524,725.0025,900.0024,650.0025,900.0025,326.325.82%5,195,100
Sep 1, 202524,000.0024,800.0023,500.0024,475.0023,932.880.31%4,447,100
Aug 29, 202524,600.0024,800.0024,350.0024,400.0023,859.54-1.11%4,363,900