PT United Tractors Tbk (IDX:UNTR)
Indonesia · Delayed Price · Currency is IDR 29,800
+825 (2.85%)
At close: Dec 19, 2025
PT United Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29,325.00 | 29,925.00 | 28,975.00 | 29,900.00 | - | 3.19% | 2,053,000 |
| Dec 18, 2025 | 28,050.00 | 28,975.00 | 28,025.00 | 28,975.00 | 28,975.00 | 3.30% | 4,630,000 |
| Dec 17, 2025 | 28,150.00 | 28,200.00 | 27,850.00 | 28,050.00 | 28,050.00 | -0.36% | 5,006,500 |
| Dec 16, 2025 | 28,350.00 | 28,450.00 | 28,150.00 | 28,150.00 | 28,150.00 | -0.71% | 2,697,300 |
| Dec 15, 2025 | 28,800.00 | 28,800.00 | 28,300.00 | 28,350.00 | 28,350.00 | -1.82% | 3,238,700 |
| Dec 12, 2025 | 29,750.00 | 29,750.00 | 28,600.00 | 28,875.00 | 28,875.00 | -1.87% | 4,647,700 |
| Dec 11, 2025 | 29,800.00 | 29,800.00 | 29,325.00 | 29,425.00 | 29,425.00 | -1.92% | 3,297,600 |
| Dec 10, 2025 | 29,725.00 | 30,000.00 | 29,300.00 | 30,000.00 | 30,000.00 | 1.69% | 3,015,900 |
| Dec 9, 2025 | 29,500.00 | 29,800.00 | 28,950.00 | 29,500.00 | 29,500.00 | 0.51% | 6,501,700 |
| Dec 8, 2025 | 30,650.00 | 30,650.00 | 29,200.00 | 29,350.00 | 29,350.00 | -4.86% | 5,912,500 |
| Dec 5, 2025 | 30,825.00 | 31,000.00 | 30,100.00 | 30,850.00 | 30,850.00 | 0.57% | 5,572,500 |
| Dec 4, 2025 | 29,000.00 | 30,675.00 | 28,800.00 | 30,675.00 | 30,675.00 | 6.88% | 12,219,400 |
| Dec 3, 2025 | 28,475.00 | 28,800.00 | 28,475.00 | 28,700.00 | 28,700.00 | 0.61% | 2,378,800 |
| Dec 2, 2025 | 27,925.00 | 28,700.00 | 27,925.00 | 28,525.00 | 28,525.00 | 1.97% | 4,451,300 |
| Dec 1, 2025 | 27,125.00 | 27,975.00 | 27,125.00 | 27,975.00 | 27,975.00 | -0.09% | 3,000,800 |
| Nov 28, 2025 | 28,350.00 | 28,425.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.23% | 2,742,600 |
| Nov 27, 2025 | 27,900.00 | 28,375.00 | 27,675.00 | 28,350.00 | 28,350.00 | 1.98% | 3,673,200 |
| Nov 26, 2025 | 27,450.00 | 27,800.00 | 27,325.00 | 27,800.00 | 27,800.00 | 1.55% | 2,627,300 |
| Nov 25, 2025 | 27,800.00 | 27,800.00 | 27,150.00 | 27,375.00 | 27,375.00 | 0.27% | 2,328,200 |
| Nov 24, 2025 | 27,000.00 | 27,350.00 | 26,700.00 | 27,300.00 | 27,300.00 | 1.02% | 6,369,800 |
| Nov 21, 2025 | 27,000.00 | 27,150.00 | 26,900.00 | 27,025.00 | 27,025.00 | 0.09% | 2,051,500 |
| Nov 20, 2025 | 27,350.00 | 27,550.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.10% | 2,288,100 |
| Nov 19, 2025 | 27,250.00 | 27,425.00 | 27,175.00 | 27,300.00 | 27,300.00 | 0.18% | 2,083,900 |
| Nov 18, 2025 | 28,025.00 | 28,200.00 | 27,150.00 | 27,250.00 | 27,250.00 | -2.77% | 3,085,600 |
| Nov 17, 2025 | 28,000.00 | 28,250.00 | 27,975.00 | 28,025.00 | 28,025.00 | -0.09% | 1,640,800 |
| Nov 14, 2025 | 28,250.00 | 28,250.00 | 27,900.00 | 28,050.00 | 28,050.00 | -0.71% | 1,727,200 |
| Nov 13, 2025 | 28,300.00 | 28,450.00 | 28,125.00 | 28,250.00 | 28,250.00 | -0.18% | 2,214,000 |
| Nov 12, 2025 | 27,875.00 | 28,350.00 | 27,750.00 | 28,300.00 | 28,300.00 | 1.25% | 4,204,400 |
| Nov 11, 2025 | 27,975.00 | 28,000.00 | 27,775.00 | 27,950.00 | 27,950.00 | 0.27% | 1,783,100 |
| Nov 10, 2025 | 27,700.00 | 27,950.00 | 27,550.00 | 27,875.00 | 27,875.00 | 1.36% | 2,620,400 |
| Nov 7, 2025 | 27,375.00 | 27,575.00 | 27,200.00 | 27,500.00 | 27,500.00 | 0.46% | 1,718,000 |
| Nov 6, 2025 | 26,900.00 | 27,375.00 | 26,850.00 | 27,375.00 | 27,375.00 | 1.39% | 2,596,200 |
| Nov 5, 2025 | 27,200.00 | 27,200.00 | 26,650.00 | 27,000.00 | 27,000.00 | -0.74% | 4,335,300 |
| Nov 4, 2025 | 27,250.00 | 27,400.00 | 26,800.00 | 27,200.00 | 27,200.00 | -0.27% | 6,373,900 |
| Nov 3, 2025 | 26,775.00 | 27,500.00 | 26,775.00 | 27,275.00 | 27,275.00 | 1.39% | 4,994,700 |
| Oct 31, 2025 | 27,975.00 | 28,475.00 | 26,775.00 | 26,900.00 | 26,900.00 | -3.84% | 12,245,200 |
| Oct 30, 2025 | 27,600.00 | 27,975.00 | 27,400.00 | 27,975.00 | 27,975.00 | 1.27% | 2,818,600 |
| Oct 29, 2025 | 27,625.00 | 27,975.00 | 27,525.00 | 27,625.00 | 27,625.00 | - | 2,460,300 |
| Oct 28, 2025 | 27,975.00 | 28,000.00 | 27,625.00 | 27,625.00 | 27,625.00 | -0.99% | 3,128,400 |
| Oct 27, 2025 | 27,025.00 | 27,925.00 | 27,025.00 | 27,900.00 | 27,900.00 | 2.86% | 5,861,000 |
| Oct 24, 2025 | 27,300.00 | 27,450.00 | 27,125.00 | 27,125.00 | 27,125.00 | -0.64% | 2,606,300 |
| Oct 23, 2025 | 26,600.00 | 27,375.00 | 26,600.00 | 27,300.00 | 27,300.00 | 1.58% | 2,807,400 |
| Oct 22, 2025 | 26,475.00 | 27,125.00 | 26,150.00 | 26,875.00 | 26,875.00 | -0.28% | 4,310,200 |
| Oct 21, 2025 | 26,800.00 | 26,975.00 | 26,475.00 | 26,950.00 | 26,950.00 | 1.32% | 4,098,600 |
| Oct 20, 2025 | 27,000.00 | 27,000.00 | 26,025.00 | 26,600.00 | 26,600.00 | -1.30% | 3,474,200 |
| Oct 17, 2025 | 25,975.00 | 27,200.00 | 25,975.00 | 26,950.00 | 26,950.00 | 3.75% | 7,298,900 |
| Oct 16, 2025 | 26,000.00 | 26,100.00 | 25,825.00 | 25,975.00 | 25,975.00 | 0.10% | 1,187,600 |
| Oct 15, 2025 | 25,875.00 | 26,000.00 | 25,525.00 | 25,950.00 | 25,950.00 | 1.67% | 2,045,800 |
| Oct 14, 2025 | 26,200.00 | 26,225.00 | 25,500.00 | 25,525.00 | 25,525.00 | -1.83% | 1,736,400 |
| Oct 13, 2025 | 25,025.00 | 26,125.00 | 25,025.00 | 26,000.00 | 26,000.00 | 1.56% | 2,941,600 |