PT United Tractors Tbk (PUTKY)
OTCMKTS
· Delayed Price · Currency is USD
27.40
-0.29 (-1.03%)
Apr 25, 2025, 2:59 PM EDT
PT United Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.63 | 28.31 | 26.79 | 26.79 | 26.79 | -3.88% | 4,501 |
| Apr 24, 2025 | 28.06 | 28.42 | 26.33 | 27.87 | 27.87 | 7.61% | 11,915 |
| Apr 23, 2025 | 27.50 | 27.50 | 25.90 | 25.90 | 25.90 | -2.34% | 11,906 |
| Apr 22, 2025 | 27.50 | 27.50 | 26.27 | 26.52 | 26.52 | -3.03% | 19,500 |
| Apr 21, 2025 | 27.36 | 27.50 | 25.06 | 27.35 | 27.35 | 4.39% | 117,902 |
| Apr 17, 2025 | 26.00 | 27.34 | 25.61 | 26.20 | 26.20 | 0.50% | 15,046 |
| Apr 16, 2025 | 27.21 | 27.82 | 26.07 | 26.07 | 26.07 | -3.27% | 17,830 |
| Apr 15, 2025 | 26.96 | 27.10 | 26.90 | 26.95 | 26.95 | -1.86% | 22,915 |
| Apr 14, 2025 | 26.39 | 27.46 | 26.39 | 27.46 | 27.46 | 5.98% | 19,162 |
| Apr 11, 2025 | 26.20 | 26.53 | 24.65 | 25.91 | 25.91 | 1.61% | 35,568 |
| Apr 10, 2025 | 25.10 | 25.50 | 24.60 | 25.50 | 25.50 | 1.23% | 37,467 |
| Apr 9, 2025 | 24.05 | 25.48 | 23.89 | 25.19 | 25.19 | 7.97% | 68,997 |
| Apr 8, 2025 | 24.76 | 24.80 | 23.33 | 23.33 | 23.33 | -10.27% | 26,322 |
| Apr 7, 2025 | 26.00 | 26.25 | 24.80 | 26.00 | 26.00 | 1.96% | 33,398 |
| Apr 4, 2025 | 26.26 | 27.80 | 25.32 | 25.50 | 25.50 | -4.39% | 16,630 |
| Apr 3, 2025 | 27.01 | 27.01 | 26.35 | 26.67 | 26.67 | -0.43% | 12,701 |
| Apr 2, 2025 | 26.60 | 27.50 | 26.60 | 26.78 | 26.78 | -1.71% | 12,617 |
| Apr 1, 2025 | 27.20 | 27.40 | 27.10 | 27.25 | 27.25 | 0.28% | 22,837 |
| Mar 31, 2025 | 27.30 | 27.86 | 26.59 | 27.18 | 27.18 | -2.32% | 13,866 |
| Mar 28, 2025 | 27.58 | 27.92 | 27.09 | 27.82 | 27.82 | -0.96% | 10,838 |
| Mar 27, 2025 | 28.09 | 30.30 | 28.09 | 28.09 | 28.09 | 0.83% | 9,383 |
| Mar 26, 2025 | 27.94 | 28.50 | 27.86 | 27.86 | 27.86 | 3.69% | 12,235 |
| Mar 25, 2025 | 26.92 | 27.35 | 26.76 | 26.87 | 26.87 | -0.82% | 37,498 |
| Mar 24, 2025 | 27.50 | 27.50 | 27.08 | 27.09 | 27.09 | -0.40% | 20,557 |
| Mar 21, 2025 | 27.10 | 27.20 | 27.05 | 27.20 | 27.20 | 0.55% | 24,467 |
| Mar 20, 2025 | 27.29 | 28.65 | 27.05 | 27.05 | 27.05 | 0.19% | 18,125 |
| Mar 19, 2025 | 27.15 | 27.69 | 26.91 | 27.00 | 27.00 | -1.28% | 152,206 |
| Mar 18, 2025 | 27.88 | 28.00 | 27.35 | 27.35 | 27.35 | -3.01% | 14,946 |
| Mar 17, 2025 | 28.30 | 28.30 | 27.41 | 28.20 | 28.20 | 3.46% | 41,460 |
| Mar 14, 2025 | 27.80 | 27.80 | 27.00 | 27.26 | 27.26 | -0.99% | 27,315 |
| Mar 13, 2025 | 28.25 | 28.25 | 27.47 | 27.53 | 27.53 | -4.13% | 14,096 |
| Mar 12, 2025 | 30.61 | 30.61 | 28.43 | 28.72 | 28.72 | -0.55% | 20,796 |
| Mar 11, 2025 | 28.80 | 29.00 | 28.33 | 28.87 | 28.87 | 3.68% | 19,568 |
| Mar 10, 2025 | 30.61 | 30.61 | 27.85 | 27.85 | 27.85 | -9.00% | 5,771 |
| Mar 7, 2025 | 31.96 | 31.96 | 29.25 | 30.61 | 30.61 | 0.94% | 6,542 |
| Mar 6, 2025 | 32.50 | 32.50 | 29.52 | 30.32 | 30.32 | 6.05% | 15,532 |
| Mar 5, 2025 | 28.75 | 29.25 | 28.47 | 28.59 | 28.59 | 5.50% | 29,997 |
| Mar 4, 2025 | 28.47 | 28.47 | 27.10 | 27.10 | 27.10 | -0.07% | 20,106 |
| Mar 3, 2025 | 27.29 | 27.38 | 27.07 | 27.12 | 27.12 | -0.34% | 15,237 |
| Feb 28, 2025 | 28.20 | 29.03 | 27.21 | 27.21 | 27.21 | -5.61% | 12,866 |
| Feb 27, 2025 | 29.12 | 29.25 | 28.79 | 28.83 | 28.83 | -0.60% | 11,843 |
| Feb 26, 2025 | 29.33 | 30.19 | 29.00 | 29.00 | 29.00 | -1.02% | 9,155 |
| Feb 25, 2025 | 29.96 | 30.50 | 29.30 | 29.30 | 29.30 | -4.12% | 9,698 |
| Feb 24, 2025 | 31.08 | 31.10 | 30.10 | 30.56 | 30.56 | -0.53% | 9,737 |
| Feb 21, 2025 | 30.16 | 32.37 | 29.32 | 30.72 | 30.72 | 4.81% | 7,719 |
| Feb 20, 2025 | 29.09 | 31.12 | 29.09 | 29.31 | 29.31 | -9.80% | 6,267 |
| Feb 19, 2025 | 31.12 | 32.94 | 30.65 | 32.49 | 32.49 | 7.24% | 6,522 |
| Feb 18, 2025 | 31.41 | 31.41 | 30.16 | 30.30 | 30.30 | - | 6,560 |
| Feb 14, 2025 | 31.35 | 31.82 | 29.97 | 30.30 | 30.30 | 0.10% | 7,095 |
| Feb 13, 2025 | 32.42 | 32.42 | 29.86 | 30.27 | 30.27 | -0.48% | 12,594 |