PT United Tractors Tbk (UNTR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25,025.00 | 25,100.00 | 24,825.00 | 24,975.00 | 24,975.00 | 3,073,200 |
| 25 Jul 2024 | 24,825.00 | 25,175.00 | 24,650.00 | 24,900.00 | 24,900.00 | 3,157,400 |
| 24 Jul 2024 | 24,925.00 | 24,925.00 | 24,625.00 | 24,825.00 | 24,825.00 | 3,332,200 |
| 23 Jul 2024 | 25,300.00 | 25,350.00 | 24,850.00 | 24,850.00 | 24,850.00 | 3,513,500 |
| 22 Jul 2024 | 24,950.00 | 25,500.00 | 24,900.00 | 25,300.00 | 25,300.00 | 7,633,600 |
| 19 Jul 2024 | 24,350.00 | 24,850.00 | 24,275.00 | 24,650.00 | 24,650.00 | 6,120,800 |
| 18 Jul 2024 | 23,800.00 | 24,450.00 | 23,750.00 | 24,350.00 | 24,350.00 | 5,230,200 |
| 17 Jul 2024 | 23,950.00 | 23,950.00 | 23,700.00 | 23,800.00 | 23,800.00 | 3,733,100 |
| 16 Jul 2024 | 23,825.00 | 23,950.00 | 23,675.00 | 23,800.00 | 23,800.00 | 3,031,900 |
| 15 Jul 2024 | 23,500.00 | 23,750.00 | 23,500.00 | 23,750.00 | 23,750.00 | 2,293,500 |
| 12 Jul 2024 | 23,500.00 | 23,650.00 | 23,300.00 | 23,500.00 | 23,500.00 | 2,252,700 |
| 11 Jul 2024 | 23,700.00 | 23,875.00 | 23,450.00 | 23,500.00 | 23,500.00 | 2,196,100 |
| 10 Jul 2024 | 23,700.00 | 23,900.00 | 23,425.00 | 23,550.00 | 23,550.00 | 3,284,800 |
| 09 Jul 2024 | 24,000.00 | 24,000.00 | 23,650.00 | 23,675.00 | 23,675.00 | 2,585,500 |
| 08 Jul 2024 | 23,850.00 | 24,000.00 | 23,625.00 | 24,000.00 | 24,000.00 | 3,710,900 |
| 05 Jul 2024 | 23,700.00 | 23,800.00 | 23,525.00 | 23,800.00 | 23,800.00 | 2,121,400 |
| 04 Jul 2024 | 23,550.00 | 23,800.00 | 23,475.00 | 23,700.00 | 23,700.00 | 4,671,000 |
| 03 Jul 2024 | 22,450.00 | 23,400.00 | 22,375.00 | 23,400.00 | 23,400.00 | 8,772,600 |
| 02 Jul 2024 | 22,100.00 | 22,500.00 | 22,000.00 | 22,300.00 | 22,300.00 | 4,902,100 |
| 01 Jul 2024 | 22,175.00 | 22,400.00 | 21,900.00 | 22,125.00 | 22,125.00 | 5,852,700 |
| 28 Jun 2024 | 21,750.00 | 22,075.00 | 21,750.00 | 21,975.00 | 21,975.00 | 3,994,400 |
| 27 Jun 2024 | 21,775.00 | 21,775.00 | 21,575.00 | 21,750.00 | 21,750.00 | 2,199,500 |
| 26 Jun 2024 | 21,750.00 | 21,800.00 | 21,600.00 | 21,750.00 | 21,750.00 | 2,216,800 |
| 25 Jun 2024 | 21,725.00 | 21,850.00 | 21,500.00 | 21,625.00 | 21,625.00 | 2,727,800 |
| 24 Jun 2024 | 21,625.00 | 21,875.00 | 21,525.00 | 21,725.00 | 21,725.00 | 3,234,100 |
| 21 Jun 2024 | 22,000.00 | 22,000.00 | 21,625.00 | 21,625.00 | 21,625.00 | 8,057,800 |
| 20 Jun 2024 | 21,450.00 | 22,050.00 | 21,425.00 | 22,050.00 | 22,050.00 | 2,530,200 |
| 19 Jun 2024 | 21,275.00 | 21,600.00 | 21,100.00 | 21,400.00 | 21,400.00 | 5,043,300 |
| 14 Jun 2024 | 22,025.00 | 22,050.00 | 21,150.00 | 21,225.00 | 21,225.00 | 5,698,200 |
| 13 Jun 2024 | 22,000.00 | 22,175.00 | 21,900.00 | 22,025.00 | 22,025.00 | 3,585,000 |
| 12 Jun 2024 | 21,900.00 | 22,075.00 | 21,850.00 | 22,000.00 | 22,000.00 | 4,300,800 |
| 11 Jun 2024 | 22,325.00 | 22,325.00 | 21,850.00 | 21,850.00 | 21,850.00 | 8,097,000 |
| 10 Jun 2024 | 22,700.00 | 22,700.00 | 22,300.00 | 22,325.00 | 22,325.00 | 2,503,400 |
| 07 Jun 2024 | 22,600.00 | 22,975.00 | 22,575.00 | 22,800.00 | 22,800.00 | 4,005,700 |
| 06 Jun 2024 | 22,625.00 | 22,750.00 | 22,400.00 | 22,575.00 | 22,575.00 | 4,000,100 |
| 05 Jun 2024 | 22,975.00 | 23,150.00 | 22,475.00 | 22,575.00 | 22,575.00 | 2,641,200 |
| 04 Jun 2024 | 22,975.00 | 23,350.00 | 22,950.00 | 22,975.00 | 22,975.00 | 4,707,400 |
| 03 Jun 2024 | 22,425.00 | 23,200.00 | 22,250.00 | 22,975.00 | 22,975.00 | 8,682,500 |
| 31 May 2024 | 22,350.00 | 22,650.00 | 22,075.00 | 22,075.00 | 22,075.00 | 14,689,400 |
| 30 May 2024 | 22,500.00 | 22,500.00 | 22,125.00 | 22,275.00 | 22,275.00 | 3,150,400 |
| 29 May 2024 | 22,500.00 | 22,525.00 | 22,275.00 | 22,525.00 | 22,525.00 | 2,738,700 |
| 28 May 2024 | 22,675.00 | 22,700.00 | 22,325.00 | 22,475.00 | 22,475.00 | 3,405,500 |
| 27 May 2024 | 22,600.00 | 22,650.00 | 22,400.00 | 22,625.00 | 22,625.00 | 3,000,300 |
| 22 May 2024 | 22,400.00 | 22,625.00 | 22,200.00 | 22,600.00 | 22,600.00 | 3,633,900 |
| 21 May 2024 | 22,950.00 | 22,950.00 | 22,325.00 | 22,425.00 | 22,425.00 | 4,259,000 |
| 20 May 2024 | 22,300.00 | 22,850.00 | 22,300.00 | 22,850.00 | 22,850.00 | 4,692,000 |
| 17 May 2024 | 22,150.00 | 22,350.00 | 22,150.00 | 22,300.00 | 22,300.00 | 1,884,000 |
| 16 May 2024 | 22,325.00 | 22,400.00 | 22,100.00 | 22,150.00 | 22,150.00 | 4,701,000 |
| 15 May 2024 | 22,550.00 | 22,650.00 | 22,250.00 | 22,250.00 | 22,250.00 | 3,645,600 |
| 14 May 2024 | 22,300.00 | 22,650.00 | 22,150.00 | 22,500.00 | 22,500.00 | 3,991,500 |
| 13 May 2024 | 22,100.00 | 22,300.00 | 22,050.00 | 22,200.00 | 22,200.00 | 5,549,600 |
| 08 May 2024 | 22,300.00 | 22,375.00 | 22,050.00 | 22,100.00 | 22,100.00 | 6,823,300 |
| 07 May 2024 | 22,400.00 | 22,400.00 | 22,150.00 | 22,250.00 | 22,250.00 | 4,786,800 |
| 06 May 2024 | 22,500.00 | 22,525.00 | 22,250.00 | 22,400.00 | 22,400.00 | 7,044,600 |
| 06 May 2024 | 1569 Dividend | |||||
| 03 May 2024 | 24,300.00 | 24,425.00 | 23,850.00 | 23,950.00 | 22,381.00 | 8,328,400 |
| 02 May 2024 | 24,850.00 | 24,850.00 | 24,100.00 | 24,300.00 | 22,708.07 | 6,755,200 |
| 30 Apr 2024 | 24,575.00 | 25,100.00 | 24,550.00 | 24,825.00 | 23,198.68 | 6,749,600 |
| 29 Apr 2024 | 24,200.00 | 25,100.00 | 23,850.00 | 24,875.00 | 23,245.40 | 5,182,100 |
| 26 Apr 2024 | 24,300.00 | 24,450.00 | 24,150.00 | 24,150.00 | 22,567.90 | 4,944,300 |
| 25 Apr 2024 | 24,850.00 | 25,000.00 | 24,100.00 | 24,250.00 | 22,661.35 | 4,990,600 |
| 24 Apr 2024 | 25,050.00 | 25,450.00 | 24,450.00 | 24,850.00 | 23,222.04 | 8,926,400 |
| 23 Apr 2024 | 25,300.00 | 25,400.00 | 24,800.00 | 24,950.00 | 23,315.49 | 5,906,300 |
| 22 Apr 2024 | 25,525.00 | 25,675.00 | 25,225.00 | 25,300.00 | 23,642.56 | 3,983,900 |
| 19 Apr 2024 | 25,675.00 | 25,725.00 | 25,200.00 | 25,350.00 | 23,689.29 | 3,059,000 |
| 18 Apr 2024 | 25,575.00 | 25,825.00 | 25,200.00 | 25,525.00 | 23,852.82 | 4,682,400 |
| 17 Apr 2024 | 26,300.00 | 26,300.00 | 25,575.00 | 25,575.00 | 23,899.54 | 4,004,900 |
| 16 Apr 2024 | 25,225.00 | 26,400.00 | 25,000.00 | 26,250.00 | 24,530.32 | 11,555,700 |
| 05 Apr 2024 | 25,125.00 | 25,425.00 | 25,125.00 | 25,250.00 | 23,595.84 | 2,163,800 |
| 04 Apr 2024 | 25,250.00 | 25,275.00 | 25,000.00 | 25,050.00 | 23,408.94 | 2,738,800 |
| 03 Apr 2024 | 24,900.00 | 25,375.00 | 24,700.00 | 25,250.00 | 23,595.84 | 4,933,500 |
| 02 Apr 2024 | 24,100.00 | 24,900.00 | 24,025.00 | 24,900.00 | 23,268.76 | 6,997,100 |
| 01 Apr 2024 | 24,350.00 | 24,350.00 | 23,850.00 | 24,025.00 | 22,451.09 | 3,481,400 |
| 28 Mar 2024 | 24,625.00 | 24,650.00 | 24,175.00 | 24,175.00 | 22,591.26 | 4,523,000 |
| 27 Mar 2024 | 24,450.00 | 24,700.00 | 24,450.00 | 24,600.00 | 22,988.42 | 3,195,300 |
| 26 Mar 2024 | 24,650.00 | 24,650.00 | 24,225.00 | 24,300.00 | 22,708.07 | 4,020,000 |
| 25 Mar 2024 | 24,825.00 | 24,825.00 | 24,400.00 | 24,550.00 | 22,941.69 | 2,976,400 |
| 22 Mar 2024 | 24,775.00 | 24,775.00 | 24,525.00 | 24,600.00 | 22,988.42 | 2,660,100 |
| 21 Mar 2024 | 24,550.00 | 24,900.00 | 24,550.00 | 24,775.00 | 23,151.95 | 3,500,300 |
| 20 Mar 2024 | 24,375.00 | 24,550.00 | 24,375.00 | 24,550.00 | 22,941.69 | 1,929,300 |
| 19 Mar 2024 | 24,300.00 | 24,475.00 | 24,275.00 | 24,375.00 | 22,778.16 | 1,701,500 |
| 18 Mar 2024 | 24,225.00 | 24,575.00 | 24,225.00 | 24,275.00 | 22,684.71 | 2,128,700 |
| 15 Mar 2024 | 24,125.00 | 24,775.00 | 24,000.00 | 24,175.00 | 22,591.26 | 10,622,400 |
| 14 Mar 2024 | 23,575.00 | 24,125.00 | 23,550.00 | 24,125.00 | 22,544.54 | 3,875,200 |
| 13 Mar 2024 | 24,125.00 | 24,150.00 | 23,500.00 | 23,525.00 | 21,983.84 | 8,514,900 |
| 08 Mar 2024 | 24,025.00 | 24,325.00 | 24,025.00 | 24,175.00 | 22,591.26 | 2,820,700 |
| 07 Mar 2024 | 24,325.00 | 24,400.00 | 24,000.00 | 24,000.00 | 22,427.72 | 5,365,900 |
| 06 Mar 2024 | 24,200.00 | 24,400.00 | 24,025.00 | 24,325.00 | 22,731.43 | 3,278,000 |
| 05 Mar 2024 | 24,025.00 | 24,375.00 | 24,025.00 | 24,125.00 | 22,544.54 | 3,829,900 |
| 04 Mar 2024 | 23,775.00 | 24,175.00 | 23,775.00 | 24,000.00 | 22,427.72 | 3,593,600 |
| 01 Mar 2024 | 23,525.00 | 23,775.00 | 23,450.00 | 23,725.00 | 22,170.74 | 2,829,700 |
| 29 Feb 2024 | 23,875.00 | 23,950.00 | 23,500.00 | 23,525.00 | 21,983.84 | 6,885,600 |
| 28 Feb 2024 | 24,000.00 | 24,350.00 | 23,800.00 | 23,850.00 | 22,287.55 | 6,239,000 |
| 27 Feb 2024 | 23,000.00 | 23,850.00 | 22,825.00 | 23,850.00 | 22,287.55 | 5,853,700 |
| 26 Feb 2024 | 22,900.00 | 23,100.00 | 22,875.00 | 23,000.00 | 21,493.24 | 2,112,000 |
| 23 Feb 2024 | 23,150.00 | 23,150.00 | 22,800.00 | 22,800.00 | 21,306.34 | 2,730,500 |
| 22 Feb 2024 | 23,075.00 | 23,150.00 | 23,000.00 | 23,125.00 | 21,610.05 | 2,192,600 |
| 21 Feb 2024 | 22,925.00 | 23,175.00 | 22,900.00 | 23,025.00 | 21,516.60 | 2,391,800 |
| 20 Feb 2024 | 22,975.00 | 23,075.00 | 22,750.00 | 22,900.00 | 21,399.79 | 2,365,100 |
| 19 Feb 2024 | 23,250.00 | 23,275.00 | 22,900.00 | 22,950.00 | 21,446.51 | 2,607,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.