PT United Tractors Tbk (IDX:UNTR)
Indonesia · Delayed Price · Currency is IDR 24,125
+225 (0.94%)
Aug 24, 2026, 4:13 PM WIB
PT United Tractors Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23,850.00 | 24,275.00 | 23,750.00 | 24,125.00 | 24,125.00 | 0.94% | 3,088,600 |
| Aug 21, 2026 | 23,875.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.31% | 3,736,300 |
| Aug 20, 2026 | 23,950.00 | 23,975.00 | 23,650.00 | 23,825.00 | 23,825.00 | 1.06% | 5,422,900 |
| Aug 19, 2026 | 23,400.00 | 23,900.00 | 23,300.00 | 23,575.00 | 23,575.00 | 1.07% | 1,940,700 |
| Aug 18, 2026 | 23,500.00 | 24,025.00 | 23,325.00 | 23,325.00 | 23,325.00 | 0.21% | 4,130,500 |
| Aug 14, 2026 | 23,125.00 | 23,425.00 | 23,075.00 | 23,275.00 | 23,275.00 | 0.87% | 2,698,800 |
| Aug 13, 2026 | 23,325.00 | 23,575.00 | 23,075.00 | 23,075.00 | 23,075.00 | -0.97% | 3,430,900 |
| Aug 12, 2026 | 23,625.00 | 23,625.00 | 23,250.00 | 23,300.00 | 23,300.00 | -1.38% | 4,416,100 |
| Aug 11, 2026 | 24,050.00 | 24,100.00 | 23,625.00 | 23,625.00 | 23,625.00 | -1.77% | 3,289,700 |
| Aug 10, 2026 | 23,675.00 | 24,450.00 | 23,650.00 | 24,050.00 | 24,050.00 | 1.58% | 4,484,600 |
| Aug 7, 2026 | 23,800.00 | 23,800.00 | 23,675.00 | 23,675.00 | 23,675.00 | -0.53% | 3,126,900 |
| Aug 6, 2026 | 23,975.00 | 24,000.00 | 23,625.00 | 23,800.00 | 23,800.00 | - | 3,604,900 |
| Aug 5, 2026 | 23,975.00 | 24,000.00 | 23,725.00 | 23,800.00 | 23,800.00 | -0.83% | 5,001,400 |
| Aug 4, 2026 | 23,800.00 | 24,000.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.84% | 4,196,500 |
| Aug 3, 2026 | 24,900.00 | 24,900.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.63% | 4,528,600 |
| Jul 31, 2026 | 24,000.00 | 24,100.00 | 23,825.00 | 23,950.00 | 23,950.00 | -1.24% | 6,777,400 |
| Jul 30, 2026 | 23,975.00 | 24,250.00 | 23,425.00 | 24,250.00 | 24,250.00 | -1.02% | 9,314,000 |
| Jul 29, 2026 | 25,000.00 | 25,100.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.00% | 4,799,300 |
| Jul 28, 2026 | 25,400.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.57% | 3,292,200 |
| Jul 27, 2026 | 25,400.00 | 25,675.00 | 25,125.00 | 25,400.00 | 25,400.00 | -0.39% | 2,856,500 |
| Jul 24, 2026 | 25,500.00 | 25,650.00 | 25,250.00 | 25,500.00 | 25,500.00 | - | 3,622,000 |
| Jul 23, 2026 | 25,525.00 | 26,175.00 | 25,350.00 | 25,500.00 | 25,500.00 | -0.20% | 4,396,900 |
| Jul 22, 2026 | 26,100.00 | 26,100.00 | 25,500.00 | 25,550.00 | 25,550.00 | -2.11% | 3,860,800 |
| Jul 21, 2026 | 26,500.00 | 26,500.00 | 25,975.00 | 26,100.00 | 26,100.00 | -0.38% | 4,167,600 |
| Jul 20, 2026 | 26,550.00 | 26,750.00 | 25,925.00 | 26,200.00 | 26,200.00 | -1.32% | 5,489,400 |
| Jul 17, 2026 | 26,950.00 | 27,100.00 | 26,550.00 | 26,550.00 | 26,550.00 | -1.39% | 3,399,300 |
| Jul 16, 2026 | 27,000.00 | 27,300.00 | 26,900.00 | 26,925.00 | 26,925.00 | -1.73% | 5,460,400 |
| Jul 15, 2026 | 26,725.00 | 27,550.00 | 26,525.00 | 27,400.00 | 27,400.00 | -0.36% | 3,349,900 |
| Jul 14, 2026 | 25,900.00 | 27,650.00 | 25,600.00 | 27,500.00 | 27,500.00 | 6.18% | 5,239,300 |
| Jul 13, 2026 | 24,750.00 | 25,900.00 | 24,575.00 | 25,900.00 | 25,900.00 | 5.71% | 5,522,400 |
| Jul 10, 2026 | 24,150.00 | 24,600.00 | 24,125.00 | 24,500.00 | 24,500.00 | 1.87% | 3,530,400 |
| Jul 9, 2026 | 24,300.00 | 24,375.00 | 23,825.00 | 24,050.00 | 24,050.00 | -1.03% | 2,807,200 |
| Jul 8, 2026 | 24,000.00 | 24,550.00 | 23,825.00 | 24,300.00 | 24,300.00 | 1.25% | 3,202,100 |
| Jul 7, 2026 | 23,800.00 | 24,050.00 | 23,725.00 | 24,000.00 | 24,000.00 | 0.84% | 3,165,900 |
| Jul 6, 2026 | 24,000.00 | 24,000.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.83% | 2,241,800 |
| Jul 3, 2026 | 22,800.00 | 24,300.00 | 22,800.00 | 24,000.00 | 24,000.00 | 5.26% | 4,589,100 |
| Jul 2, 2026 | 22,025.00 | 22,800.00 | 22,025.00 | 22,800.00 | 22,800.00 | 3.52% | 3,250,400 |
| Jul 1, 2026 | 23,000.00 | 23,000.00 | 22,000.00 | 22,025.00 | 22,025.00 | -4.24% | 3,260,800 |
| Jun 30, 2026 | 22,500.00 | 23,000.00 | 21,975.00 | 23,000.00 | 23,000.00 | 1.88% | 5,806,300 |
| Jun 29, 2026 | 22,600.00 | 22,725.00 | 22,100.00 | 22,575.00 | 22,575.00 | -0.11% | 2,991,600 |
| Jun 26, 2026 | 22,525.00 | 22,600.00 | 21,900.00 | 22,600.00 | 22,600.00 | 0.44% | 5,771,900 |
| Jun 25, 2026 | 22,100.00 | 22,525.00 | 21,875.00 | 22,500.00 | 22,500.00 | 2.27% | 6,633,000 |
| Jun 24, 2026 | 22,500.00 | 22,800.00 | 21,900.00 | 22,000.00 | 22,000.00 | -2.22% | 4,021,000 |
| Jun 23, 2026 | 22,350.00 | 22,575.00 | 22,250.00 | 22,500.00 | 22,500.00 | 0.78% | 3,731,800 |
| 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 |