PT United Tractors Tbk (IDX:UNTR)
Indonesia · Delayed Price · Currency is IDR 22,350
+25 (0.11%)
Jun 23, 2026, 11:26 AM WIB
PT United Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 22,350.00 | 22,450.00 | 22,325.00 | 22,450.00 | - | 0.56% | 89,300 |
| Jun 22, 2026 | 22,975.00 | 22,975.00 | 22,325.00 | 22,325.00 | 22,325.00 | -1.54% | 5,489,500 |
| Jun 19, 2026 | 22,850.00 | 23,175.00 | 22,575.00 | 22,675.00 | 22,675.00 | -0.55% | 17,466,500 |
| Jun 18, 2026 | 23,000.00 | 23,000.00 | 22,400.00 | 22,800.00 | 22,800.00 | -0.87% | 7,435,400 |
| Jun 17, 2026 | 22,775.00 | 23,200.00 | 22,775.00 | 23,000.00 | 23,000.00 | 1.10% | 2,812,200 |
| Jun 15, 2026 | 22,750.00 | 23,300.00 | 22,675.00 | 22,750.00 | 22,750.00 | 1.11% | 5,603,800 |
| Jun 12, 2026 | 21,900.00 | 22,825.00 | 21,900.00 | 22,500.00 | 22,500.00 | 3.45% | 5,608,900 |
| Jun 11, 2026 | 22,075.00 | 22,200.00 | 21,200.00 | 21,750.00 | 21,750.00 | -1.14% | 4,445,600 |
| Jun 10, 2026 | 21,850.00 | 22,325.00 | 21,475.00 | 22,000.00 | 22,000.00 | 0.57% | 6,375,900 |
| Jun 9, 2026 | 20,875.00 | 21,875.00 | 20,125.00 | 21,875.00 | 21,875.00 | 4.79% | 5,605,400 |
| Jun 8, 2026 | 21,200.00 | 21,275.00 | 20,425.00 | 20,875.00 | 20,875.00 | -1.76% | 5,393,000 |
| Jun 5, 2026 | 21,750.00 | 21,825.00 | 21,200.00 | 21,250.00 | 21,250.00 | -3.41% | 5,219,300 |
| Jun 4, 2026 | 22,025.00 | 22,125.00 | 21,500.00 | 22,000.00 | 22,000.00 | - | 6,039,600 |
| Jun 3, 2026 | 22,675.00 | 22,775.00 | 21,725.00 | 22,000.00 | 22,000.00 | -2.22% | 7,258,900 |
| Jun 2, 2026 | 22,600.00 | 23,000.00 | 22,100.00 | 22,500.00 | 22,500.00 | -1.85% | 8,257,600 |
| May 29, 2026 | 23,200.00 | 24,000.00 | 22,925.00 | 22,925.00 | 22,925.00 | -3.68% | 28,947,500 |
| May 26, 2026 | 24,575.00 | 24,650.00 | 23,625.00 | 23,800.00 | 23,800.00 | -3.15% | 5,015,300 |
| May 25, 2026 | 24,075.00 | 24,975.00 | 24,000.00 | 24,575.00 | 24,575.00 | 2.18% | 4,283,500 |
| May 22, 2026 | 24,100.00 | 24,225.00 | 23,500.00 | 24,050.00 | 24,050.00 | -0.21% | 5,451,100 |
| May 21, 2026 | 24,900.00 | 25,275.00 | 23,850.00 | 24,100.00 | 24,100.00 | -3.02% | 2,919,700 |
| May 20, 2026 | 25,500.00 | 25,500.00 | 24,700.00 | 24,850.00 | 24,850.00 | -2.55% | 3,562,100 |
| May 19, 2026 | 26,600.00 | 26,650.00 | 25,400.00 | 25,500.00 | 25,500.00 | -3.68% | 3,883,000 |
| May 18, 2026 | 26,900.00 | 26,900.00 | 25,600.00 | 26,475.00 | 26,475.00 | -1.58% | 5,329,700 |
| May 13, 2026 | 27,175.00 | 27,200.00 | 26,600.00 | 26,900.00 | 26,900.00 | -1.01% | 2,598,700 |
| May 12, 2026 | 27,200.00 | 27,400.00 | 26,250.00 | 27,175.00 | 27,175.00 | - | 3,876,600 |
| May 11, 2026 | 27,575.00 | 27,800.00 | 27,175.00 | 27,175.00 | 27,175.00 | -0.82% | 3,776,000 |
| May 8, 2026 | 29,550.00 | 29,550.00 | 27,400.00 | 27,400.00 | 27,400.00 | -7.28% | 4,791,100 |
| May 7, 2026 | 29,400.00 | 29,575.00 | 29,275.00 | 29,550.00 | 29,550.00 | 0.68% | 1,826,700 |
| May 6, 2026 | 29,000.00 | 29,350.00 | 28,700.00 | 29,350.00 | 29,350.00 | 2.09% | 2,535,000 |
| May 5, 2026 | 29,100.00 | 29,175.00 | 28,750.00 | 28,750.00 | 28,750.00 | -1.20% | 2,599,800 |
| May 4, 2026 | 29,000.00 | 29,400.00 | 28,500.00 | 29,100.00 | 29,100.00 | 0.17% | 3,439,500 |
| Apr 30, 2026 | 29,975.00 | 29,975.00 | 28,500.00 | 29,050.00 | 29,050.00 | -4.52% | 7,029,800 |
| Apr 29, 2026 | 30,250.00 | 30,975.00 | 30,100.00 | 30,425.00 | 30,425.00 | 0.83% | 1,691,600 |
| Apr 28, 2026 | 30,675.00 | 30,750.00 | 30,100.00 | 30,175.00 | 30,175.00 | -1.63% | 2,181,700 |
| Apr 27, 2026 | 31,425.00 | 31,425.00 | 30,200.00 | 30,675.00 | 30,675.00 | -0.26% | 2,868,500 |
| Apr 24, 2026 | 32,500.00 | 32,500.00 | 31,650.00 | 31,850.00 | 30,754.00 | -2.00% | 2,912,800 |
| Apr 23, 2026 | 32,625.00 | 32,825.00 | 32,200.00 | 32,500.00 | 31,381.63 | - | 3,299,700 |
| Apr 22, 2026 | 32,400.00 | 32,550.00 | 32,200.00 | 32,500.00 | 31,381.63 | 1.64% | 3,460,500 |
| Apr 21, 2026 | 32,000.00 | 32,225.00 | 31,725.00 | 31,975.00 | 30,874.70 | 1.19% | 3,372,500 |
| Apr 20, 2026 | 31,750.00 | 31,775.00 | 31,450.00 | 31,600.00 | 30,512.60 | -0.32% | 1,659,300 |
| Apr 17, 2026 | 31,475.00 | 32,050.00 | 31,475.00 | 31,700.00 | 30,609.16 | 0.71% | 2,600,100 |
| Apr 16, 2026 | 31,400.00 | 31,875.00 | 31,300.00 | 31,475.00 | 30,391.90 | - | 3,008,600 |
| Apr 15, 2026 | 31,300.00 | 31,475.00 | 31,125.00 | 31,475.00 | 30,391.90 | 0.56% | 2,887,900 |
| Apr 14, 2026 | 30,600.00 | 31,400.00 | 30,600.00 | 31,300.00 | 30,222.93 | 1.38% | 3,921,900 |
| Apr 13, 2026 | 31,300.00 | 31,300.00 | 30,825.00 | 30,875.00 | 29,812.55 | -1.36% | 1,164,700 |
| Apr 10, 2026 | 30,050.00 | 31,400.00 | 30,050.00 | 31,300.00 | 30,222.93 | 4.25% | 5,090,400 |
| Apr 9, 2026 | 29,600.00 | 30,625.00 | 29,600.00 | 30,025.00 | 28,991.80 | -3.46% | 3,237,800 |
| Apr 8, 2026 | 29,800.00 | 31,125.00 | 29,700.00 | 31,100.00 | 30,029.81 | 3.67% | 2,841,700 |
| Apr 7, 2026 | 30,625.00 | 30,725.00 | 29,750.00 | 30,000.00 | 28,967.66 | -1.80% | 1,613,900 |
| Apr 6, 2026 | 30,600.00 | 30,725.00 | 30,350.00 | 30,550.00 | 29,498.73 | -0.65% | 955,600 |