PT United Tractors Tbk (UNTR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:18AM WIB. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 22,450.00 | 22,500.00 | 22,200.00 | 22,225.00 | 22,225.00 | 3,417,500 |
| 29 Nov 2023 | 22,600.00 | 22,600.00 | 22,300.00 | 22,450.00 | 22,450.00 | 2,918,000 |
| 28 Nov 2023 | 22,500.00 | 22,725.00 | 22,325.00 | 22,500.00 | 22,500.00 | 3,764,500 |
| 27 Nov 2023 | 22,625.00 | 22,875.00 | 22,450.00 | 22,450.00 | 22,450.00 | 4,817,100 |
| 24 Nov 2023 | 22,575.00 | 22,650.00 | 22,475.00 | 22,625.00 | 22,625.00 | 1,515,600 |
| 23 Nov 2023 | 22,500.00 | 22,575.00 | 22,325.00 | 22,525.00 | 22,525.00 | 3,194,100 |
| 22 Nov 2023 | 22,775.00 | 22,775.00 | 22,275.00 | 22,325.00 | 22,325.00 | 5,961,700 |
| 21 Nov 2023 | 22,950.00 | 22,950.00 | 22,700.00 | 22,775.00 | 22,775.00 | 3,666,100 |
| 20 Nov 2023 | 22,900.00 | 23,000.00 | 22,750.00 | 22,950.00 | 22,950.00 | 3,459,700 |
| 17 Nov 2023 | 23,450.00 | 23,450.00 | 22,800.00 | 22,875.00 | 22,875.00 | 6,357,500 |
| 16 Nov 2023 | 23,425.00 | 23,600.00 | 23,050.00 | 23,450.00 | 23,450.00 | 2,570,000 |
| 15 Nov 2023 | 23,300.00 | 23,900.00 | 23,300.00 | 23,400.00 | 23,400.00 | 4,376,100 |
| 14 Nov 2023 | 23,300.00 | 23,475.00 | 23,225.00 | 23,250.00 | 23,250.00 | 2,907,900 |
| 13 Nov 2023 | 23,100.00 | 23,500.00 | 23,100.00 | 23,250.00 | 23,250.00 | 3,114,500 |
| 10 Nov 2023 | 22,900.00 | 23,175.00 | 22,900.00 | 23,100.00 | 23,100.00 | 2,101,800 |
| 09 Nov 2023 | 23,000.00 | 23,125.00 | 22,875.00 | 22,875.00 | 22,875.00 | 3,576,000 |
| 08 Nov 2023 | 23,375.00 | 23,400.00 | 22,700.00 | 22,800.00 | 22,800.00 | 6,130,400 |
| 07 Nov 2023 | 23,775.00 | 24,075.00 | 23,225.00 | 23,375.00 | 23,375.00 | 4,395,000 |
| 06 Nov 2023 | 23,825.00 | 23,850.00 | 23,550.00 | 23,750.00 | 23,750.00 | 5,447,600 |
| 03 Nov 2023 | 23,800.00 | 24,050.00 | 23,775.00 | 23,775.00 | 23,775.00 | 4,860,100 |
| 02 Nov 2023 | 24,125.00 | 24,350.00 | 23,725.00 | 23,725.00 | 23,725.00 | 8,176,900 |
| 01 Nov 2023 | 25,100.00 | 25,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 5,710,600 |
| 31 Oct 2023 | 24,425.00 | 25,300.00 | 24,425.00 | 25,125.00 | 25,125.00 | 5,459,600 |
| 30 Oct 2023 | 25,525.00 | 25,525.00 | 24,300.00 | 24,400.00 | 24,400.00 | 6,742,100 |
| 27 Oct 2023 | 26,175.00 | 26,250.00 | 25,525.00 | 25,525.00 | 25,525.00 | 3,428,500 |
| 26 Oct 2023 | 26,200.00 | 26,500.00 | 26,000.00 | 26,175.00 | 26,175.00 | 3,098,200 |
| 25 Oct 2023 | 25,700.00 | 26,800.00 | 25,700.00 | 26,325.00 | 26,325.00 | 6,095,900 |
| 24 Oct 2023 | 25,000.00 | 25,425.00 | 24,850.00 | 25,250.00 | 25,250.00 | 4,688,100 |
| 23 Oct 2023 | 25,825.00 | 25,850.00 | 25,000.00 | 25,000.00 | 25,000.00 | 6,286,900 |
| 20 Oct 2023 | 26,000.00 | 26,050.00 | 25,800.00 | 25,825.00 | 25,825.00 | 3,499,000 |
| 19 Oct 2023 | 26,400.00 | 26,400.00 | 26,000.00 | 26,025.00 | 26,025.00 | 2,946,300 |
| 18 Oct 2023 | 26,275.00 | 26,425.00 | 26,100.00 | 26,300.00 | 26,300.00 | 3,449,000 |
| 17 Oct 2023 | 26,450.00 | 26,475.00 | 26,250.00 | 26,375.00 | 26,375.00 | 2,864,200 |
| 16 Oct 2023 | 26,375.00 | 26,450.00 | 26,200.00 | 26,450.00 | 26,450.00 | 3,160,900 |
| 13 Oct 2023 | 26,000.00 | 26,325.00 | 26,000.00 | 26,075.00 | 26,075.00 | 2,335,000 |
| 12 Oct 2023 | 26,275.00 | 26,275.00 | 25,850.00 | 25,875.00 | 25,875.00 | 6,094,700 |
| 11 Oct 2023 | 26,300.00 | 26,375.00 | 26,250.00 | 26,275.00 | 26,275.00 | 4,932,200 |
| 11 Oct 2023 | 701 Dividend | |||||
| 10 Oct 2023 | 26,875.00 | 26,950.00 | 26,725.00 | 26,875.00 | 26,174.00 | 4,840,800 |
| 09 Oct 2023 | 26,600.00 | 26,875.00 | 26,600.00 | 26,700.00 | 26,003.56 | 5,932,700 |
| 06 Oct 2023 | 26,175.00 | 26,525.00 | 26,175.00 | 26,400.00 | 25,711.39 | 4,367,500 |
| 05 Oct 2023 | 26,575.00 | 26,575.00 | 26,150.00 | 26,150.00 | 25,467.91 | 6,636,500 |
| 04 Oct 2023 | 26,675.00 | 26,675.00 | 26,275.00 | 26,575.00 | 25,881.83 | 7,279,900 |
| 03 Oct 2023 | 27,925.00 | 27,925.00 | 27,000.00 | 27,000.00 | 26,295.74 | 11,647,700 |
| 02 Oct 2023 | 28,225.00 | 28,350.00 | 27,850.00 | 27,925.00 | 27,196.61 | 3,404,200 |
| 29 Sept 2023 | 28,400.00 | 28,475.00 | 28,100.00 | 28,250.00 | 27,513.13 | 3,858,000 |
| 27 Sept 2023 | 27,700.00 | 28,300.00 | 27,475.00 | 28,300.00 | 27,561.83 | 3,641,600 |
| 26 Sept 2023 | 28,275.00 | 28,400.00 | 27,625.00 | 27,750.00 | 27,026.18 | 3,941,400 |
| 25 Sept 2023 | 28,350.00 | 28,375.00 | 28,150.00 | 28,250.00 | 27,513.13 | 3,737,000 |
| 22 Sept 2023 | 28,250.00 | 28,525.00 | 28,175.00 | 28,350.00 | 27,610.53 | 2,770,200 |
| 21 Sept 2023 | 28,475.00 | 28,475.00 | 28,250.00 | 28,325.00 | 27,586.18 | 2,422,500 |
| 20 Sept 2023 | 28,400.00 | 28,775.00 | 28,400.00 | 28,500.00 | 27,756.62 | 5,245,200 |
| 19 Sept 2023 | 28,150.00 | 28,450.00 | 28,025.00 | 28,325.00 | 27,586.18 | 3,124,700 |
| 18 Sept 2023 | 28,375.00 | 28,600.00 | 28,100.00 | 28,100.00 | 27,367.05 | 4,143,000 |
| 15 Sept 2023 | 27,400.00 | 28,425.00 | 27,250.00 | 28,425.00 | 27,683.57 | 13,900,400 |
| 14 Sept 2023 | 27,325.00 | 27,600.00 | 27,325.00 | 27,400.00 | 26,685.31 | 6,719,500 |
| 13 Sept 2023 | 27,150.00 | 27,275.00 | 27,075.00 | 27,175.00 | 26,466.18 | 4,128,300 |
| 12 Sept 2023 | 26,950.00 | 27,250.00 | 26,925.00 | 27,075.00 | 26,368.78 | 2,664,400 |
| 11 Sept 2023 | 27,325.00 | 27,350.00 | 26,850.00 | 26,900.00 | 26,198.35 | 3,044,900 |
| 08 Sept 2023 | 27,125.00 | 27,475.00 | 26,975.00 | 27,300.00 | 26,587.91 | 3,162,700 |
| 07 Sept 2023 | 27,400.00 | 27,425.00 | 26,950.00 | 27,150.00 | 26,441.83 | 3,659,600 |
| 06 Sept 2023 | 27,400.00 | 27,525.00 | 27,350.00 | 27,400.00 | 26,685.31 | 5,838,100 |
| 05 Sept 2023 | 26,850.00 | 27,350.00 | 26,850.00 | 27,200.00 | 26,490.52 | 3,836,800 |
| 04 Sept 2023 | 26,425.00 | 26,875.00 | 26,425.00 | 26,825.00 | 26,125.30 | 3,263,600 |
| 01 Sept 2023 | 26,000.00 | 26,425.00 | 26,000.00 | 26,350.00 | 25,662.69 | 2,242,300 |
| 31 Aug 2023 | 26,150.00 | 26,250.00 | 26,000.00 | 26,000.00 | 25,321.82 | 4,100,400 |
| 30 Aug 2023 | 26,350.00 | 26,400.00 | 26,150.00 | 26,150.00 | 25,467.91 | 2,492,400 |
| 29 Aug 2023 | 26,500.00 | 26,600.00 | 26,300.00 | 26,350.00 | 25,662.69 | 1,930,400 |
| 28 Aug 2023 | 26,125.00 | 26,600.00 | 26,125.00 | 26,400.00 | 25,711.39 | 3,056,300 |
| 25 Aug 2023 | 26,700.00 | 26,725.00 | 25,975.00 | 26,050.00 | 25,370.52 | 8,528,800 |
| 24 Aug 2023 | 27,775.00 | 27,775.00 | 26,700.00 | 26,700.00 | 26,003.56 | 12,388,200 |
| 23 Aug 2023 | 27,850.00 | 28,150.00 | 27,800.00 | 27,875.00 | 27,147.92 | 4,536,100 |
| 22 Aug 2023 | 27,225.00 | 27,650.00 | 27,150.00 | 27,600.00 | 26,880.09 | 4,336,900 |
| 21 Aug 2023 | 26,800.00 | 27,300.00 | 26,800.00 | 27,075.00 | 26,368.78 | 2,444,100 |
| 18 Aug 2023 | 27,325.00 | 27,375.00 | 26,800.00 | 26,800.00 | 26,100.96 | 5,084,200 |
| 16 Aug 2023 | 27,375.00 | 27,500.00 | 27,175.00 | 27,500.00 | 26,782.70 | 1,667,900 |
| 15 Aug 2023 | 27,500.00 | 27,500.00 | 27,150.00 | 27,375.00 | 26,660.96 | 1,785,100 |
| 14 Aug 2023 | 27,200.00 | 27,450.00 | 26,850.00 | 27,450.00 | 26,734.00 | 3,157,000 |
| 11 Aug 2023 | 27,600.00 | 27,625.00 | 26,800.00 | 27,100.00 | 26,393.13 | 4,270,100 |
| 10 Aug 2023 | 27,850.00 | 27,975.00 | 27,600.00 | 27,600.00 | 26,880.09 | 3,644,800 |
| 09 Aug 2023 | 27,575.00 | 27,850.00 | 27,575.00 | 27,750.00 | 27,026.18 | 3,731,100 |
| 08 Aug 2023 | 27,525.00 | 27,700.00 | 27,500.00 | 27,525.00 | 26,807.05 | 1,752,600 |
| 07 Aug 2023 | 27,525.00 | 27,675.00 | 27,300.00 | 27,425.00 | 26,709.65 | 4,576,800 |
| 04 Aug 2023 | 27,250.00 | 27,725.00 | 27,250.00 | 27,325.00 | 26,612.26 | 3,880,200 |
| 03 Aug 2023 | 26,725.00 | 27,375.00 | 26,725.00 | 27,150.00 | 26,441.83 | 4,755,600 |
| 02 Aug 2023 | 27,500.00 | 27,500.00 | 26,500.00 | 26,725.00 | 26,027.91 | 8,222,700 |
| 01 Aug 2023 | 27,625.00 | 27,700.00 | 27,150.00 | 27,525.00 | 26,807.05 | 4,076,800 |
| 31 Jul 2023 | 27,450.00 | 27,650.00 | 27,075.00 | 27,525.00 | 26,807.05 | 10,459,300 |
| 28 Jul 2023 | 26,400.00 | 26,650.00 | 26,025.00 | 26,650.00 | 25,954.87 | 4,247,900 |
| 27 Jul 2023 | 26,425.00 | 26,750.00 | 26,100.00 | 26,375.00 | 25,687.04 | 6,529,600 |
| 26 Jul 2023 | 25,525.00 | 26,575.00 | 25,525.00 | 26,400.00 | 25,711.39 | 9,071,700 |
| 25 Jul 2023 | 25,500.00 | 25,800.00 | 25,400.00 | 25,400.00 | 24,737.47 | 5,141,800 |
| 24 Jul 2023 | 24,525.00 | 25,600.00 | 24,525.00 | 25,400.00 | 24,737.47 | 7,839,200 |
| 21 Jul 2023 | 24,400.00 | 24,500.00 | 24,275.00 | 24,500.00 | 23,860.95 | 2,546,600 |
| 20 Jul 2023 | 24,575.00 | 24,575.00 | 24,225.00 | 24,375.00 | 23,739.21 | 3,011,600 |
| 18 Jul 2023 | 24,250.00 | 24,450.00 | 24,050.00 | 24,250.00 | 23,617.47 | 3,304,900 |
| 17 Jul 2023 | 24,300.00 | 24,400.00 | 24,200.00 | 24,225.00 | 23,593.12 | 3,021,800 |
| 14 Jul 2023 | 24,200.00 | 24,275.00 | 24,050.00 | 24,150.00 | 23,520.08 | 2,675,400 |
| 13 Jul 2023 | 24,000.00 | 24,225.00 | 23,975.00 | 24,150.00 | 23,520.08 | 2,583,600 |
| 12 Jul 2023 | 24,475.00 | 24,475.00 | 24,000.00 | 24,000.00 | 23,373.99 | 3,568,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.