PT United Tractors Tbk (IDX:UNTR)
Indonesia · Delayed Price · Currency is IDR 25,000
-300 (-1.19%)
Oct 26, 2026, 4:14 PM WIB
PT United Tractors Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 25,300.00 | 25,325.00 | 24,900.00 | 25,000.00 | 25,000.00 | -1.19% | 1,536,100 |
| Oct 23, 2026 | 24,275.00 | 25,375.00 | 24,100.00 | 25,300.00 | 25,300.00 | 4.12% | 2,612,200 |
| Oct 22, 2026 | 23,900.00 | 24,450.00 | 23,300.00 | 24,300.00 | 24,300.00 | 1.25% | 4,109,200 |
| Oct 21, 2026 | 24,375.00 | 24,400.00 | 23,675.00 | 24,000.00 | 24,000.00 | -1.54% | 2,591,900 |
| Oct 20, 2026 | 22,550.00 | 24,375.00 | 22,550.00 | 24,375.00 | 24,375.00 | 8.21% | 4,494,900 |
| Oct 19, 2026 | 21,050.00 | 22,850.00 | 21,050.00 | 22,525.00 | 22,525.00 | -0.44% | 11,106,300 |
| Oct 16, 2026 | 22,700.00 | 23,700.00 | 21,475.00 | 22,625.00 | 22,625.00 | -10.40% | 10,619,100 |
| Oct 15, 2026 | 25,100.00 | 25,400.00 | 24,925.00 | 25,250.00 | 25,250.00 | 1.00% | 3,823,100 |
| Oct 14, 2026 | 24,800.00 | 25,125.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.81% | 1,551,100 |
| Oct 13, 2026 | 24,350.00 | 25,075.00 | 24,300.00 | 24,800.00 | 24,800.00 | 1.85% | 3,299,700 |
| Oct 12, 2026 | 24,800.00 | 25,050.00 | 24,350.00 | 24,350.00 | 24,350.00 | -1.81% | 2,581,600 |
| Oct 9, 2026 | 24,500.00 | 24,925.00 | 24,375.00 | 24,800.00 | 24,800.00 | 1.85% | 1,103,700 |
| Oct 8, 2026 | 25,350.00 | 25,425.00 | 24,350.00 | 24,350.00 | 24,350.00 | -3.94% | 3,847,900 |
| Oct 7, 2026 | 25,850.00 | 25,850.00 | 25,125.00 | 25,350.00 | 25,350.00 | -0.86% | 2,893,400 |
| Oct 6, 2026 | 25,800.00 | 26,175.00 | 25,650.00 | 26,000.00 | 25,570.00 | 1.56% | 2,475,000 |
| Oct 5, 2026 | 26,075.00 | 26,300.00 | 25,175.00 | 25,600.00 | 25,176.62 | -1.54% | 3,820,000 |
| Oct 2, 2026 | 26,575.00 | 26,950.00 | 26,000.00 | 26,000.00 | 25,570.00 | -1.33% | 2,620,600 |
| Oct 1, 2026 | 27,000.00 | 27,000.00 | 25,900.00 | 26,350.00 | 25,914.21 | -2.68% | 3,724,700 |
| Sep 30, 2026 | 25,200.00 | 27,075.00 | 25,175.00 | 27,075.00 | 26,627.22 | 7.55% | 8,222,500 |
| Sep 29, 2026 | 24,500.00 | 25,375.00 | 24,300.00 | 25,175.00 | 24,758.64 | 3.28% | 4,663,400 |
| Sep 28, 2026 | 24,200.00 | 24,625.00 | 24,200.00 | 24,375.00 | 23,971.88 | 0.62% | 1,860,000 |
| Sep 25, 2026 | 24,400.00 | 24,550.00 | 24,150.00 | 24,225.00 | 23,824.36 | 0.31% | 2,140,200 |
| Sep 24, 2026 | 24,425.00 | 24,825.00 | 24,150.00 | 24,150.00 | 23,750.60 | -1.02% | 2,400,500 |
| Sep 23, 2026 | 24,375.00 | 24,675.00 | 24,200.00 | 24,400.00 | 23,996.46 | 0.31% | 3,453,900 |
| Sep 22, 2026 | 24,725.00 | 25,000.00 | 24,325.00 | 24,325.00 | 23,922.70 | -1.52% | 4,116,400 |
| Sep 21, 2026 | 25,125.00 | 25,200.00 | 24,600.00 | 24,700.00 | 24,291.50 | -0.50% | 2,826,000 |
| Sep 18, 2026 | 25,750.00 | 25,900.00 | 24,825.00 | 24,825.00 | 24,414.43 | -3.40% | 7,669,800 |
| Sep 17, 2026 | 26,025.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,274.96 | -1.44% | 3,053,100 |
| Sep 16, 2026 | 26,300.00 | 26,400.00 | 26,000.00 | 26,075.00 | 25,643.76 | -0.10% | 3,413,600 |
| Sep 15, 2026 | 26,400.00 | 26,500.00 | 26,050.00 | 26,100.00 | 25,668.35 | -1.14% | 3,085,100 |
| Sep 14, 2026 | 26,400.00 | 26,800.00 | 26,250.00 | 26,400.00 | 25,963.38 | 0.38% | 3,504,700 |
| Sep 11, 2026 | 26,400.00 | 26,550.00 | 26,000.00 | 26,300.00 | 25,865.04 | -0.28% | 2,728,900 |
| Sep 10, 2026 | 26,025.00 | 26,975.00 | 26,025.00 | 26,375.00 | 25,938.80 | 1.44% | 5,299,700 |
| Sep 9, 2026 | 25,825.00 | 26,125.00 | 25,475.00 | 26,000.00 | 25,570.00 | 0.48% | 5,932,800 |
| Sep 8, 2026 | 25,450.00 | 25,975.00 | 25,400.00 | 25,875.00 | 25,447.07 | 2.27% | 2,465,400 |
| Sep 7, 2026 | 25,175.00 | 25,850.00 | 25,100.00 | 25,300.00 | 24,881.58 | 1.40% | 2,415,300 |
| Sep 4, 2026 | 25,375.00 | 25,400.00 | 24,950.00 | 24,950.00 | 24,537.37 | -1.38% | 3,324,100 |
| Sep 3, 2026 | 25,050.00 | 25,875.00 | 25,050.00 | 25,300.00 | 24,881.58 | 1.00% | 3,627,200 |
| Sep 2, 2026 | 25,600.00 | 25,675.00 | 24,950.00 | 25,050.00 | 24,635.71 | -2.05% | 4,146,100 |
| Sep 1, 2026 | 24,200.00 | 26,000.00 | 24,150.00 | 25,575.00 | 25,152.03 | 5.68% | 7,683,500 |
| Aug 31, 2026 | 24,000.00 | 24,350.00 | 23,725.00 | 24,200.00 | 23,799.77 | 0.83% | 11,778,800 |
| Aug 28, 2026 | 24,475.00 | 24,475.00 | 24,000.00 | 24,000.00 | 23,603.08 | -1.94% | 3,900,400 |
| Aug 27, 2026 | 23,925.00 | 24,475.00 | 23,850.00 | 24,475.00 | 24,070.22 | 2.62% | 1,865,900 |
| Aug 26, 2026 | 24,150.00 | 24,300.00 | 23,850.00 | 23,850.00 | 23,455.56 | -1.14% | 8,561,500 |
| Aug 24, 2026 | 23,850.00 | 24,275.00 | 23,750.00 | 24,125.00 | 23,726.01 | 0.94% | 3,088,600 |
| Aug 21, 2026 | 23,875.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,504.73 | 0.31% | 3,736,300 |
| Aug 20, 2026 | 23,950.00 | 23,975.00 | 23,650.00 | 23,825.00 | 23,430.97 | 1.06% | 5,422,900 |
| Aug 19, 2026 | 23,400.00 | 23,900.00 | 23,300.00 | 23,575.00 | 23,185.11 | 1.07% | 1,940,700 |
| Aug 18, 2026 | 23,500.00 | 24,025.00 | 23,325.00 | 23,325.00 | 22,939.24 | 0.21% | 4,130,500 |
| Aug 14, 2026 | 23,125.00 | 23,425.00 | 23,075.00 | 23,275.00 | 22,890.07 | 0.87% | 2,698,800 |