New Zealand markets close in 21 minutes

PT United Tractors Tbk (UNTR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
22,600.00+175.00 (+0.78%)
At close: 04:10PM WIB
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202422,400.0022,625.0022,200.0022,600.0022,600.003,633,900
21 May 202422,950.0022,950.0022,325.0022,425.0022,425.004,259,000
20 May 202422,300.0022,850.0022,300.0022,850.0022,850.004,692,000
17 May 202422,150.0022,350.0022,150.0022,300.0022,300.001,884,000
16 May 202422,325.0022,400.0022,100.0022,150.0022,150.004,701,000
15 May 202422,550.0022,650.0022,250.0022,250.0022,250.003,645,600
14 May 202422,300.0022,650.0022,150.0022,500.0022,500.003,991,500
13 May 202422,100.0022,300.0022,050.0022,200.0022,200.005,549,600
08 May 202422,300.0022,375.0022,050.0022,100.0022,100.006,823,300
07 May 202422,400.0022,400.0022,150.0022,250.0022,250.004,786,800
06 May 202422,500.0022,525.0022,250.0022,400.0022,400.007,044,600
06 May 20241.569 Dividend
03 May 202424,300.0024,425.0023,850.0023,950.0023,948.438,328,400
02 May 202424,850.0024,850.0024,100.0024,300.0024,298.416,755,200
30 Apr 202424,575.0025,100.0024,550.0024,825.0024,823.376,749,600
29 Apr 202424,200.0025,100.0023,850.0024,875.0024,873.375,182,100
26 Apr 202424,300.0024,450.0024,150.0024,150.0024,148.424,944,300
25 Apr 202424,850.0025,000.0024,100.0024,250.0024,248.414,990,600
24 Apr 202425,050.0025,450.0024,450.0024,850.0024,848.378,926,400
23 Apr 202425,300.0025,400.0024,800.0024,950.0024,948.375,906,300
22 Apr 202425,525.0025,675.0025,225.0025,300.0025,298.343,983,900
19 Apr 202425,675.0025,725.0025,200.0025,350.0025,348.343,059,000
18 Apr 202425,575.0025,825.0025,200.0025,525.0025,523.334,682,400
17 Apr 202426,300.0026,300.0025,575.0025,575.0025,573.324,004,900
16 Apr 202425,225.0026,400.0025,000.0026,250.0026,248.2811,555,700
05 Apr 202425,125.0025,425.0025,125.0025,250.0025,248.352,163,800
04 Apr 202425,250.0025,275.0025,000.0025,050.0025,048.362,738,800
03 Apr 202424,900.0025,375.0024,700.0025,250.0025,248.354,933,500
02 Apr 202424,100.0024,900.0024,025.0024,900.0024,898.376,997,100
01 Apr 202424,350.0024,350.0023,850.0024,025.0024,023.433,481,400
28 Mar 202424,625.0024,650.0024,175.0024,175.0024,173.424,523,000
27 Mar 202424,450.0024,700.0024,450.0024,600.0024,598.393,195,300
26 Mar 202424,650.0024,650.0024,225.0024,300.0024,298.414,020,000
25 Mar 202424,825.0024,825.0024,400.0024,550.0024,548.392,976,400
22 Mar 202424,775.0024,775.0024,525.0024,600.0024,598.392,660,100
21 Mar 202424,550.0024,900.0024,550.0024,775.0024,773.383,500,300
20 Mar 202424,375.0024,550.0024,375.0024,550.0024,548.391,929,300
19 Mar 202424,300.0024,475.0024,275.0024,375.0024,373.401,701,500
18 Mar 202424,225.0024,575.0024,225.0024,275.0024,273.412,128,700
15 Mar 202424,125.0024,775.0024,000.0024,175.0024,173.4210,622,400
14 Mar 202423,575.0024,125.0023,550.0024,125.0024,123.423,875,200
13 Mar 202424,125.0024,150.0023,500.0023,525.0023,523.468,514,900
08 Mar 202424,025.0024,325.0024,025.0024,175.0024,173.422,820,700
07 Mar 202424,325.0024,400.0024,000.0024,000.0023,998.435,365,900
06 Mar 202424,200.0024,400.0024,025.0024,325.0024,323.413,278,000
05 Mar 202424,025.0024,375.0024,025.0024,125.0024,123.423,829,900
04 Mar 202423,775.0024,175.0023,775.0024,000.0023,998.433,593,600
01 Mar 202423,525.0023,775.0023,450.0023,725.0023,723.452,829,700
29 Feb 202423,875.0023,950.0023,500.0023,525.0023,523.466,885,600
28 Feb 202424,000.0024,350.0023,800.0023,850.0023,848.446,239,000
27 Feb 202423,000.0023,850.0022,825.0023,850.0023,848.445,853,700
26 Feb 202422,900.0023,100.0022,875.0023,000.0022,998.492,112,000
23 Feb 202423,150.0023,150.0022,800.0022,800.0022,798.512,730,500
22 Feb 202423,075.0023,150.0023,000.0023,125.0023,123.482,192,600
21 Feb 202422,925.0023,175.0022,900.0023,025.0023,023.492,391,800
20 Feb 202422,975.0023,075.0022,750.0022,900.0022,898.502,365,100
19 Feb 202423,250.0023,275.0022,900.0022,950.0022,948.502,607,800
16 Feb 202423,250.0023,400.0023,100.0023,250.0023,248.482,014,600
15 Feb 202423,325.0023,450.0023,125.0023,200.0023,198.483,634,900
13 Feb 202423,225.0023,450.0023,050.0023,150.0023,148.482,086,300
12 Feb 202422,900.0023,325.0022,900.0023,225.0023,223.482,262,400
07 Feb 202422,850.0023,100.0022,825.0022,900.0022,898.502,345,100
06 Feb 202422,700.0022,975.0022,700.0022,800.0022,798.511,364,700
05 Feb 202422,850.0022,925.0022,675.0022,675.0022,673.522,076,200
02 Feb 202422,850.0022,950.0022,725.0022,850.0022,848.501,986,200
01 Feb 202422,925.0023,075.0022,575.0022,800.0022,798.512,536,700
31 Jan 202423,025.0023,200.0022,875.0022,950.0022,948.502,614,300
30 Jan 202423,325.0023,325.0022,800.0022,850.0022,848.503,999,100
29 Jan 202423,025.0023,325.0023,025.0023,325.0023,323.472,216,300
26 Jan 202423,150.0023,250.0022,925.0022,975.0022,973.491,481,500
25 Jan 202422,475.0023,250.0022,475.0023,125.0023,123.483,391,200
24 Jan 202422,800.0022,850.0022,325.0022,550.0022,548.523,048,300
23 Jan 202423,275.0023,425.0022,400.0022,700.0022,698.516,071,400
22 Jan 202424,075.0024,075.0023,225.0023,250.0023,248.484,516,700
19 Jan 202424,200.0024,300.0023,825.0024,075.0024,073.422,316,600
18 Jan 202424,225.0024,550.0024,050.0024,100.0024,098.423,894,900
17 Jan 202425,000.0025,000.0024,200.0024,225.0024,223.415,386,800
16 Jan 202424,750.0024,800.0024,375.0024,600.0024,598.394,671,400
15 Jan 202423,900.0024,750.0023,900.0024,725.0024,723.386,691,700
12 Jan 202423,350.0023,925.0023,325.0023,900.0023,898.434,858,500
11 Jan 202423,350.0023,450.0023,250.0023,300.0023,298.472,043,100
10 Jan 202423,100.0023,450.0023,100.0023,300.0023,298.472,628,600
09 Jan 202423,200.0023,350.0023,025.0023,100.0023,098.491,704,600
08 Jan 202423,300.0023,525.0023,000.0023,025.0023,023.493,133,000
05 Jan 202423,500.0023,550.0023,250.0023,250.0023,248.482,368,600
04 Jan 202423,225.0023,500.0023,225.0023,275.0023,273.474,746,100
03 Jan 202423,200.0023,400.0022,600.0023,225.0023,223.486,744,300
02 Jan 202422,600.0023,575.0022,600.0023,475.0023,473.464,723,500
29 Dec 202322,700.0022,750.0022,500.0022,625.0022,623.522,695,900
28 Dec 202322,525.0022,775.0022,450.0022,700.0022,698.513,878,400
27 Dec 202322,025.0022,625.0021,975.0022,425.0022,423.534,317,700
22 Dec 202322,050.0022,150.0021,850.0022,025.0022,023.562,347,300
21 Dec 202321,800.0022,075.0021,775.0022,000.0021,998.563,131,700
20 Dec 202321,875.0022,250.0021,800.0021,800.0021,798.573,792,900
19 Dec 202321,750.0021,825.0021,450.0021,825.0021,823.573,672,200
18 Dec 202321,425.0021,850.0021,375.0021,800.0021,798.574,388,700
15 Dec 202321,500.0021,950.0021,275.0021,275.0021,273.619,804,200
14 Dec 202321,075.0021,675.0021,000.0021,450.0021,448.606,299,800
13 Dec 202321,700.0021,725.0020,925.0020,925.0020,923.639,856,200
12 Dec 202322,000.0022,025.0021,850.0021,850.0021,848.572,215,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...