PT United Tractors Tbk (IDX:UNTR)
Indonesia · Delayed Price · Currency is IDR 32,500
+525 (1.64%)
Apr 22, 2026, 4:10 PM WIB
PT United Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 32,400.00 | 32,550.00 | 32,200.00 | 32,500.00 | 32,500.00 | 1.64% | 3,460,500 |
| Apr 21, 2026 | 32,000.00 | 32,225.00 | 31,725.00 | 31,975.00 | 31,975.00 | 1.19% | 3,372,500 |
| Apr 20, 2026 | 31,750.00 | 31,775.00 | 31,450.00 | 31,600.00 | 31,600.00 | -0.32% | 1,659,300 |
| Apr 17, 2026 | 31,475.00 | 32,050.00 | 31,475.00 | 31,700.00 | 31,700.00 | 0.71% | 2,600,100 |
| Apr 16, 2026 | 31,400.00 | 31,875.00 | 31,300.00 | 31,475.00 | 31,475.00 | - | 3,008,600 |
| Apr 15, 2026 | 31,300.00 | 31,475.00 | 31,125.00 | 31,475.00 | 31,475.00 | 0.56% | 2,887,900 |
| Apr 14, 2026 | 30,600.00 | 31,400.00 | 30,600.00 | 31,300.00 | 31,300.00 | 1.38% | 3,921,800 |
| Apr 13, 2026 | 31,300.00 | 31,300.00 | 30,825.00 | 30,875.00 | 30,875.00 | -1.36% | 1,164,700 |
| Apr 10, 2026 | 30,050.00 | 31,400.00 | 30,050.00 | 31,300.00 | 31,300.00 | 4.25% | 5,090,400 |
| Apr 9, 2026 | 29,600.00 | 30,625.00 | 29,600.00 | 30,025.00 | 30,025.00 | -3.46% | 3,237,800 |
| Apr 8, 2026 | 29,800.00 | 31,125.00 | 29,700.00 | 31,100.00 | 31,100.00 | 3.67% | 2,841,700 |
| Apr 7, 2026 | 30,625.00 | 30,725.00 | 29,750.00 | 30,000.00 | 30,000.00 | -1.80% | 1,613,900 |
| Apr 6, 2026 | 30,600.00 | 30,725.00 | 30,350.00 | 30,550.00 | 30,550.00 | -0.65% | 955,600 |
| Apr 2, 2026 | 30,925.00 | 31,500.00 | 30,500.00 | 30,750.00 | 30,750.00 | -0.57% | 2,966,100 |
| Apr 1, 2026 | 31,000.00 | 31,800.00 | 30,650.00 | 30,925.00 | 30,925.00 | -0.40% | 5,616,400 |
| Mar 31, 2026 | 31,125.00 | 31,200.00 | 30,400.00 | 31,050.00 | 31,050.00 | -0.24% | 5,621,600 |
| Mar 30, 2026 | 30,825.00 | 31,450.00 | 30,300.00 | 31,125.00 | 31,125.00 | 1.72% | 2,942,900 |
| Mar 27, 2026 | 30,800.00 | 30,850.00 | 30,000.00 | 30,600.00 | 30,600.00 | -0.65% | 3,464,100 |
| Mar 26, 2026 | 30,775.00 | 30,875.00 | 30,300.00 | 30,800.00 | 30,800.00 | 0.08% | 4,291,000 |
| Mar 25, 2026 | 30,750.00 | 30,900.00 | 30,300.00 | 30,775.00 | 30,775.00 | 2.58% | 5,282,900 |
| Mar 17, 2026 | 30,000.00 | 30,250.00 | 29,725.00 | 30,000.00 | 30,000.00 | 1.78% | 5,571,900 |
| Mar 16, 2026 | 28,800.00 | 29,700.00 | 28,575.00 | 29,475.00 | 29,475.00 | 1.38% | 2,908,000 |
| Mar 13, 2026 | 29,925.00 | 29,950.00 | 29,075.00 | 29,075.00 | 29,075.00 | -3.00% | 2,328,200 |
| Mar 12, 2026 | 29,375.00 | 29,975.00 | 29,025.00 | 29,975.00 | 29,975.00 | 3.36% | 3,435,000 |
| Mar 11, 2026 | 30,425.00 | 30,425.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.60% | 3,419,000 |
| Mar 10, 2026 | 30,000.00 | 30,475.00 | 29,700.00 | 29,775.00 | 29,775.00 | 0.68% | 4,821,100 |
| Mar 9, 2026 | 29,450.00 | 29,575.00 | 28,650.00 | 29,575.00 | 29,575.00 | -0.42% | 4,326,200 |
| Mar 6, 2026 | 29,600.00 | 29,775.00 | 29,075.00 | 29,700.00 | 29,700.00 | 0.25% | 3,331,200 |
| Mar 5, 2026 | 29,000.00 | 29,750.00 | 28,900.00 | 29,625.00 | 29,625.00 | 2.51% | 3,966,200 |
| Mar 4, 2026 | 30,000.00 | 30,000.00 | 28,625.00 | 28,900.00 | 28,900.00 | -1.87% | 6,998,000 |
| Mar 3, 2026 | 28,700.00 | 29,975.00 | 28,700.00 | 29,450.00 | 29,450.00 | 2.61% | 4,095,100 |
| Mar 2, 2026 | 28,725.00 | 29,450.00 | 28,625.00 | 28,700.00 | 28,700.00 | 0.35% | 3,834,500 |
| Feb 27, 2026 | 29,975.00 | 29,975.00 | 28,475.00 | 28,600.00 | 28,600.00 | -5.92% | 10,181,300 |
| Feb 26, 2026 | 31,500.00 | 31,500.00 | 30,050.00 | 30,400.00 | 30,400.00 | -3.49% | 4,379,000 |
| Feb 25, 2026 | 30,875.00 | 31,500.00 | 30,725.00 | 31,500.00 | 31,500.00 | 2.27% | 3,953,100 |
| Feb 24, 2026 | 30,725.00 | 30,925.00 | 30,300.00 | 30,800.00 | 30,800.00 | 0.24% | 5,270,600 |
| Feb 23, 2026 | 30,725.00 | 30,800.00 | 30,275.00 | 30,725.00 | 30,725.00 | - | 4,690,200 |
| Feb 20, 2026 | 30,275.00 | 30,900.00 | 30,225.00 | 30,725.00 | 30,725.00 | 1.49% | 3,743,400 |
| Feb 19, 2026 | 29,975.00 | 30,875.00 | 29,800.00 | 30,275.00 | 30,275.00 | 1.00% | 6,794,600 |
| Feb 18, 2026 | 29,500.00 | 29,975.00 | 28,875.00 | 29,975.00 | 29,975.00 | 1.96% | 6,128,700 |
| Feb 13, 2026 | 29,300.00 | 29,475.00 | 28,900.00 | 29,400.00 | 29,400.00 | 2.26% | 6,423,500 |
| Feb 12, 2026 | 29,000.00 | 30,100.00 | 28,750.00 | 28,750.00 | 28,750.00 | 1.05% | 8,902,300 |
| Feb 11, 2026 | 27,450.00 | 28,600.00 | 27,450.00 | 28,450.00 | 28,450.00 | 3.55% | 7,662,800 |
| Feb 10, 2026 | 27,325.00 | 27,625.00 | 27,150.00 | 27,475.00 | 27,475.00 | 1.76% | 5,781,600 |
| Feb 9, 2026 | 26,950.00 | 27,150.00 | 26,600.00 | 27,000.00 | 27,000.00 | 2.27% | 4,055,300 |
| Feb 6, 2026 | 27,000.00 | 27,050.00 | 26,225.00 | 26,400.00 | 26,400.00 | -3.65% | 5,591,300 |
| Feb 5, 2026 | 27,850.00 | 27,850.00 | 27,150.00 | 27,400.00 | 27,400.00 | -1.62% | 5,215,200 |
| Feb 4, 2026 | 27,000.00 | 28,125.00 | 26,550.00 | 27,850.00 | 27,850.00 | 6.40% | 13,042,700 |
| Feb 3, 2026 | 24,600.00 | 26,525.00 | 24,475.00 | 26,175.00 | 26,175.00 | 7.06% | 8,608,000 |
| Feb 2, 2026 | 26,450.00 | 26,450.00 | 24,075.00 | 24,450.00 | 24,450.00 | -6.14% | 8,495,900 |