PT United Tractors Tbk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	33.00	33.50	32.92	33.44	33.44	1.89%	39,797
Feb 9, 2026	32.95	32.96	32.55	32.82	32.82	1.27%	51,421
Feb 6, 2026	32.12	32.71	32.12	32.41	32.41	-0.26%	7,577
Feb 5, 2026	33.76	33.79	32.04	32.50	32.50	-2.15%	10,764
Feb 4, 2026	34.45	34.48	31.68	33.21	33.21	4.77%	22,045
Feb 3, 2026	30.17	32.06	29.92	31.70	31.70	7.69%	12,167
Feb 2, 2026	29.80	29.92	29.25	29.44	29.44	-5.05%	9,471
Jan 30, 2026	32.24	32.24	29.82	31.00	31.00	4.03%	31,914
Jan 29, 2026	29.89	30.18	29.80	29.80	29.80	-	27,229
Jan 28, 2026	30.95	30.95	29.49	29.80	29.80	-4.33%	4,806
Jan 27, 2026	30.60	31.60	30.60	31.15	31.15	-4.83%	5,365
Jan 26, 2026	32.75	33.81	32.60	32.73	32.73	-2.18%	5,422
Jan 23, 2026	33.64	33.64	32.79	33.46	33.46	1.70%	2,404
Jan 22, 2026	33.67	33.67	32.46	32.90	32.90	-0.30%	6,626
Jan 21, 2026	34.46	34.46	32.61	33.00	33.00	-13.61%	7,903
Jan 20, 2026	37.76	38.41	37.76	38.20	38.20	2.50%	2,828
Jan 16, 2026	36.72	37.29	34.40	37.27	37.27	0.76%	7,887
Jan 15, 2026	37.70	37.70	36.88	36.99	36.99	-1.99%	2,644
Jan 14, 2026	38.82	38.82	36.46	37.74	37.74	1.97%	3,028
Jan 13, 2026	37.43	38.08	36.09	37.01	37.01	-4.19%	3,654
Jan 12, 2026	38.63	38.63	37.27	38.63	38.63	2.69%	3,299
Jan 9, 2026	37.06	38.00	37.06	37.62	37.62	-0.38%	3,708
Jan 8, 2026	37.55	38.00	37.55	37.76	37.76	0.34%	3,551
Jan 7, 2026	36.86	37.76	36.86	37.63	37.63	1.49%	2,827
Jan 6, 2026	36.75	37.08	36.75	37.08	37.08	0.16%	2,862
Jan 5, 2026	36.50	37.08	36.50	37.02	37.02	2.01%	5,588
Jan 2, 2026	35.75	36.47	35.75	36.29	36.29	1.80%	6,548
Dec 31, 2025	35.53	36.50	35.38	35.65	35.65	3.45%	4,198
Dec 30, 2025	36.53	36.53	34.46	34.46	34.46	-3.43%	1,677
Dec 29, 2025	35.04	35.69	35.04	35.69	35.69	-0.85%	1,084
Dec 26, 2025	35.92	35.99	35.34	35.99	35.99	-1.37%	2,324
Dec 24, 2025	36.49	36.49	36.49	36.49	36.49	-1.08%	677
Dec 23, 2025	35.57	36.89	35.56	36.89	36.89	1.07%	2,941
Dec 22, 2025	35.78	37.12	35.77	36.50	36.50	2.18%	3,711
Dec 19, 2025	35.41	35.84	35.41	35.72	35.72	1.52%	2,200
Dec 18, 2025	36.02	36.75	34.83	35.19	35.18	3.76%	6,703
Dec 17, 2025	33.85	34.73	33.45	33.91	33.91	-2.25%	4,615
Dec 16, 2025	33.97	35.08	33.19	34.69	34.69	0.10%	3,258
Dec 15, 2025	34.63	35.33	34.50	34.66	34.66	0.10%	3,995
Dec 12, 2025	36.03	36.03	33.40	34.62	34.62	-2.48%	3,699
Dec 11, 2025	35.40	35.60	35.40	35.50	35.50	-1.11%	4,726
Dec 10, 2025	35.02	36.60	35.02	35.90	35.90	2.43%	4,328
Dec 9, 2025	36.64	36.66	34.69	35.05	35.05	-2.83%	2,902
Dec 8, 2025	35.87	36.54	35.29	36.07	36.07	-1.98%	5,656
Dec 5, 2025	36.60	36.86	35.57	36.80	36.80	0.57%	3,135
Dec 4, 2025	35.80	37.20	35.80	36.59	36.59	4.54%	29,022
Dec 3, 2025	34.00	35.00	34.00	35.00	35.00	2.19%	14,367
Dec 2, 2025	34.36	34.50	34.25	34.25	34.25	-2.03%	20,434
Dec 1, 2025	34.96	34.96	33.95	34.96	34.96	2.10%	1,618
Nov 28, 2025	34.24	34.24	34.24	34.24	34.24	2.67%	364