PT United Tractors Tbk (PUTKY)
OTCMKTS · Delayed Price · Currency is USD
26.48
-0.47 (-1.74%)
Aug 11, 2026, 2:09 PM EST
PUTKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 27.03 | 27.10 | 26.95 | 26.95 | 26.95 | 0.32% | 13,862 |
| Aug 7, 2026 | 26.60 | 26.91 | 26.59 | 26.86 | 26.86 | 1.70% | 29,648 |
| Aug 6, 2026 | 26.55 | 26.55 | 26.30 | 26.41 | 26.41 | -0.15% | 28,198 |
| Aug 5, 2026 | 26.56 | 26.64 | 26.43 | 26.45 | 26.45 | -0.28% | 47,285 |
| Aug 4, 2026 | 26.60 | 26.60 | 26.13 | 26.52 | 26.52 | -0.21% | 20,068 |
| Aug 3, 2026 | 26.58 | 26.75 | 26.49 | 26.58 | 26.58 | 0.02% | 16,270 |
| Jul 31, 2026 | 26.66 | 26.80 | 26.45 | 26.58 | 26.58 | -0.84% | 15,908 |
| Jul 30, 2026 | 27.17 | 27.25 | 26.80 | 26.80 | 26.80 | -1.23% | 16,258 |
| Jul 29, 2026 | 27.32 | 27.62 | 27.05 | 27.14 | 27.14 | -1.47% | 25,460 |
| Jul 28, 2026 | 27.87 | 27.87 | 27.54 | 27.54 | 27.54 | -1.99% | 21,528 |
| Jul 27, 2026 | 27.99 | 28.18 | 27.98 | 28.10 | 28.10 | -1.04% | 15,808 |
| Jul 24, 2026 | 28.43 | 28.56 | 28.35 | 28.40 | 28.40 | 1.41% | 13,635 |
| Jul 23, 2026 | 28.21 | 28.62 | 27.29 | 28.00 | 28.00 | -1.69% | 122,095 |
| Jul 22, 2026 | 28.58 | 29.01 | 28.47 | 28.48 | 28.48 | -2.06% | 13,088 |
| Jul 21, 2026 | 29.45 | 29.45 | 29.04 | 29.08 | 29.08 | -0.24% | 60,327 |
| Jul 20, 2026 | 29.29 | 29.40 | 29.11 | 29.15 | 29.15 | -2.25% | 135,575 |
| Jul 17, 2026 | 30.01 | 30.01 | 29.51 | 29.82 | 29.82 | -0.23% | 13,229 |
| Jul 16, 2026 | 29.94 | 30.39 | 29.84 | 29.89 | 29.89 | -1.03% | 21,814 |
| Jul 15, 2026 | 30.13 | 30.77 | 30.08 | 30.20 | 30.20 | 0.47% | 13,129 |
| Jul 14, 2026 | 30.31 | 30.48 | 30.06 | 30.06 | 30.06 | 5.62% | 75,404 |
| Jul 13, 2026 | 28.48 | 28.64 | 28.40 | 28.46 | 28.46 | 4.86% | 96,593 |
| Jul 10, 2026 | 27.20 | 27.24 | 27.01 | 27.14 | 27.14 | 1.57% | 15,605 |
| Jul 9, 2026 | 26.58 | 26.85 | 26.58 | 26.72 | 26.72 | -1.11% | 35,173 |
| Jul 8, 2026 | 26.95 | 27.41 | 26.74 | 27.02 | 27.02 | 1.01% | 41,390 |
| Jul 7, 2026 | 26.74 | 27.06 | 26.74 | 26.75 | 26.75 | -0.41% | 47,087 |
| Jul 6, 2026 | 26.47 | 26.89 | 26.41 | 26.86 | 26.86 | 6.00% | 58,273 |
| Jul 2, 2026 | 25.64 | 25.89 | 25.25 | 25.34 | 25.34 | 2.19% | 21,742 |
| Jul 1, 2026 | 24.37 | 25.23 | 24.36 | 24.80 | 24.80 | -3.43% | 63,509 |
| Jun 30, 2026 | 25.61 | 25.86 | 25.37 | 25.68 | 25.68 | 1.90% | 71,844 |
| Jun 29, 2026 | 25.19 | 25.22 | 24.88 | 25.20 | 25.20 | -0.40% | 70,982 |
| Jun 26, 2026 | 25.61 | 25.89 | 25.05 | 25.30 | 25.30 | 2.18% | 40,890 |
| Jun 25, 2026 | 25.31 | 25.33 | 24.76 | 24.76 | 24.76 | 1.39% | 43,954 |
| Jun 24, 2026 | 24.92 | 24.92 | 24.35 | 24.42 | 24.42 | -3.40% | 57,412 |
| Jun 23, 2026 | 24.81 | 25.55 | 24.71 | 25.28 | 25.28 | 1.36% | 68,084 |
| Jun 22, 2026 | 25.51 | 25.51 | 24.94 | 24.94 | 24.94 | -2.31% | 54,991 |
| Jun 18, 2026 | 25.80 | 26.34 | 25.45 | 25.53 | 25.53 | -2.45% | 60,629 |
| Jun 17, 2026 | 25.69 | 26.39 | 25.48 | 26.17 | 26.17 | -0.91% | 175,189 |
| Jun 16, 2026 | 25.90 | 26.41 | 25.52 | 26.41 | 26.41 | 2.84% | 44,483 |
| Jun 15, 2026 | 26.00 | 26.00 | 25.63 | 25.68 | 25.68 | -0.81% | 43,556 |
| Jun 12, 2026 | 25.13 | 25.98 | 25.13 | 25.89 | 25.89 | 5.80% | 22,052 |
| Jun 11, 2026 | 24.60 | 24.60 | 24.12 | 24.47 | 24.47 | -0.67% | 47,492 |
| Jun 10, 2026 | 24.53 | 25.50 | 24.53 | 24.64 | 24.64 | 1.05% | 27,817 |
| Jun 9, 2026 | 24.32 | 25.05 | 24.00 | 24.38 | 24.38 | 4.86% | 58,268 |
| Jun 8, 2026 | 23.54 | 23.62 | 23.18 | 23.25 | 23.25 | -3.69% | 44,075 |
| Jun 5, 2026 | 23.52 | 24.14 | 23.49 | 24.14 | 24.14 | -1.67% | 51,474 |
| Jun 4, 2026 | 24.71 | 24.98 | 24.44 | 24.55 | 24.55 | -2.54% | 52,203 |
| Jun 3, 2026 | 25.39 | 25.39 | 24.63 | 25.19 | 25.19 | -3.15% | 58,644 |
| Jun 2, 2026 | 25.49 | 26.01 | 25.19 | 26.01 | 26.01 | -0.73% | 59,630 |
| Jun 1, 2026 | 26.28 | 26.28 | 25.91 | 26.20 | 26.20 | -1.02% | 39,158 |
| May 29, 2026 | 26.59 | 26.59 | 25.99 | 26.47 | 26.47 | -0.94% | 35,998 |