PT United Tractors Tbk (IDX:UNTR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
25,350
-250 (-0.98%)
Sep 4, 2025, 4:06 PM WIB

PT United Tractors Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202525,925.0026,000.0025,325.0025,350.0025,350.00-0.98%3,176,800
Sep 3, 202525,900.0025,975.0025,250.0025,600.0025,600.00-1.16%5,081,600
Sep 2, 202524,725.0025,900.0024,650.0025,900.0025,900.005.82%5,195,100
Sep 1, 202524,000.0024,800.0023,500.0024,475.0024,475.000.31%4,447,100
Aug 29, 202524,600.0024,800.0024,350.0024,400.0024,400.00-1.11%4,363,900
Aug 28, 202525,050.0025,225.0024,675.0024,675.0024,675.00-1.30%2,568,300
Aug 27, 202524,650.0025,225.0024,650.0025,000.0025,000.001.63%2,370,500
Aug 26, 202525,450.0025,650.0024,475.0024,600.0024,600.00-2.48%6,672,800
Aug 25, 202525,875.0026,125.0025,225.0025,225.0025,225.00-2.23%5,207,300
Aug 22, 202525,900.0025,900.0025,400.0025,800.0025,800.00-4,907,200
Aug 21, 202524,475.0025,850.0024,250.0025,800.0025,800.005.74%10,584,600
Aug 20, 202523,700.0024,400.0023,675.0024,400.0024,400.003.06%2,607,800
Aug 19, 202524,000.0024,000.0023,250.0023,675.0023,675.00-1.35%3,955,800
Aug 15, 202524,300.0024,300.0024,000.0024,000.0024,000.00-0.72%1,942,100
Aug 14, 202524,175.0024,275.0024,100.0024,175.0024,175.000.73%2,142,100
Aug 13, 202524,200.0024,500.0023,900.0024,000.0024,000.00-0.83%3,621,400
Aug 12, 202524,275.0024,475.0024,100.0024,200.0024,200.00-0.31%2,648,300
Aug 11, 202524,200.0024,450.0024,125.0024,275.0024,275.000.52%1,923,100
Aug 8, 202524,100.0024,350.0023,900.0024,150.0024,150.000.21%2,356,800
Aug 7, 202524,075.0024,300.0023,975.0024,100.0024,100.000.21%2,599,600
Aug 6, 202524,350.0024,375.0023,925.0024,050.0024,050.00-1.23%5,234,100
Aug 5, 202524,500.0024,500.0024,200.0024,350.0024,350.00-0.61%1,859,600
Aug 4, 202524,050.0024,500.0023,800.0024,500.0024,500.001.98%3,634,900
Aug 1, 202524,150.0024,175.0023,800.0024,025.0024,025.00-0.52%2,340,600
Jul 31, 202524,375.0024,400.0023,925.0024,150.0024,150.00-0.92%4,018,200
Jul 30, 202524,200.0024,400.0024,150.0024,375.0024,375.000.93%3,178,000
Jul 29, 202524,300.0024,300.0023,975.0024,150.0024,150.00-0.10%2,656,100
Jul 28, 202524,250.0024,300.0023,950.0024,175.0024,175.001.36%3,839,800
Jul 25, 202524,225.0024,225.0023,725.0023,850.0023,850.00-1.55%2,563,800
Jul 24, 202524,150.0024,325.0023,875.0024,225.0024,225.000.94%4,356,300
Jul 23, 202523,175.0024,000.0023,100.0024,000.0024,000.004.12%10,111,100
Jul 22, 202522,975.0023,150.0022,925.0023,050.0023,050.000.44%4,614,300
Jul 21, 202522,675.0022,950.0022,475.0022,950.0022,950.002.11%3,346,100
Jul 18, 202522,625.0022,775.0022,475.0022,475.0022,475.00-0.55%2,968,600
Jul 17, 202522,600.0022,600.0022,400.0022,600.0022,600.000.11%2,291,500
Jul 16, 202522,600.0022,625.0022,375.0022,575.0022,575.00-0.11%2,967,400
Jul 15, 202522,600.0022,600.0022,450.0022,600.0022,600.000.11%2,514,400
Jul 14, 202522,400.0022,600.0022,250.0022,575.0022,575.000.78%4,771,000
Jul 11, 202522,300.0022,400.0022,225.0022,400.0022,400.000.90%3,363,700
Jul 10, 202521,975.0022,250.0021,850.0022,200.0022,200.001.02%4,626,400
Jul 9, 202521,600.0021,975.0021,600.0021,975.0021,975.001.74%2,693,500
Jul 8, 202521,450.0021,600.0021,400.0021,600.0021,600.000.70%2,482,200
Jul 7, 202521,550.0021,550.0021,225.0021,450.0021,450.00-0.46%1,941,800
Jul 4, 202521,500.0021,550.0021,375.0021,550.0021,550.000.23%1,945,200
Jul 3, 202521,500.0021,550.0021,325.0021,500.0021,500.000.94%1,664,100
Jul 2, 202521,475.0021,625.0021,225.0021,300.0021,300.00-0.81%3,927,300
Jul 1, 202521,275.0021,500.0021,175.0021,475.0021,475.000.12%3,875,500
Jun 30, 202521,450.0021,625.0021,300.0021,450.0021,450.001.66%3,917,600
Jun 26, 202521,100.0021,100.0020,950.0021,100.0021,100.00-2,992,700
Jun 25, 202521,625.0021,625.0021,025.0021,100.0021,100.00-0.35%3,475,000