Skip to main content
logo
PT United Tractors Tbk (IDX:UNTR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
26,950
+975 (3.75%)
Oct 17, 2025, 4:14 PM WIB

PT United Tractors Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202525,975.0027,200.0025,975.0026,950.0026,950.003.75%7,248,200
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
Aug 28, 202525,050.0025,225.0024,675.0024,675.0024,128.45-1.30%2,568,300
Aug 27, 202524,650.0025,225.0024,650.0025,000.0024,446.251.63%2,370,500
Aug 26, 202525,450.0025,650.0024,475.0024,600.0024,055.11-2.48%6,672,800
Aug 25, 202525,875.0026,125.0025,225.0025,225.0024,666.27-2.23%5,207,300
Aug 22, 202525,900.0025,900.0025,400.0025,800.0025,228.53-4,907,200
Aug 21, 202524,475.0025,850.0024,250.0025,800.0025,228.535.74%10,584,600
Aug 20, 202523,700.0024,400.0023,675.0024,400.0023,859.543.06%2,607,800
Aug 19, 202524,000.0024,000.0023,250.0023,675.0023,150.60-1.35%3,955,800
Aug 15, 202524,300.0024,300.0024,000.0024,000.0023,468.40-0.72%1,942,100
Aug 14, 202524,175.0024,275.0024,100.0024,175.0023,639.520.73%2,142,100
Aug 13, 202524,200.0024,500.0023,900.0024,000.0023,468.40-0.83%3,621,400
Aug 12, 202524,275.0024,475.0024,100.0024,200.0023,663.97-0.31%2,648,300
Aug 11, 202524,200.0024,450.0024,125.0024,275.0023,737.310.52%1,923,100
Aug 8, 202524,100.0024,350.0023,900.0024,150.0023,615.080.21%2,356,800
Aug 7, 202524,075.0024,300.0023,975.0024,100.0023,566.190.21%2,599,600