PT United Tractors Tbk (UNTR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24,300.00 | 24,425.00 | 23,850.00 | 23,950.00 | 23,948.43 | 8,328,400 |
| 02 May 2024 | 24,850.00 | 24,850.00 | 24,100.00 | 24,300.00 | 24,298.41 | 6,755,200 |
| 30 Apr 2024 | 24,575.00 | 25,100.00 | 24,550.00 | 24,825.00 | 24,823.37 | 6,749,600 |
| 29 Apr 2024 | 24,200.00 | 25,100.00 | 23,850.00 | 24,875.00 | 24,873.37 | 5,182,100 |
| 26 Apr 2024 | 24,300.00 | 24,450.00 | 24,150.00 | 24,150.00 | 24,148.42 | 4,944,300 |
| 25 Apr 2024 | 24,850.00 | 25,000.00 | 24,100.00 | 24,250.00 | 24,248.41 | 4,990,600 |
| 24 Apr 2024 | 25,050.00 | 25,450.00 | 24,450.00 | 24,850.00 | 24,848.37 | 8,926,400 |
| 23 Apr 2024 | 25,300.00 | 25,400.00 | 24,800.00 | 24,950.00 | 24,948.37 | 5,906,300 |
| 22 Apr 2024 | 25,525.00 | 25,675.00 | 25,225.00 | 25,300.00 | 25,298.34 | 3,983,900 |
| 19 Apr 2024 | 25,675.00 | 25,725.00 | 25,200.00 | 25,350.00 | 25,348.34 | 3,059,000 |
| 18 Apr 2024 | 25,575.00 | 25,825.00 | 25,200.00 | 25,525.00 | 25,523.33 | 4,682,400 |
| 17 Apr 2024 | 26,300.00 | 26,300.00 | 25,575.00 | 25,575.00 | 25,573.32 | 4,004,900 |
| 16 Apr 2024 | 25,225.00 | 26,400.00 | 25,000.00 | 26,250.00 | 26,248.28 | 11,555,700 |
| 05 Apr 2024 | 25,125.00 | 25,425.00 | 25,125.00 | 25,250.00 | 25,248.35 | 2,163,800 |
| 04 Apr 2024 | 25,250.00 | 25,275.00 | 25,000.00 | 25,050.00 | 25,048.36 | 2,738,800 |
| 03 Apr 2024 | 24,900.00 | 25,375.00 | 24,700.00 | 25,250.00 | 25,248.35 | 4,933,500 |
| 02 Apr 2024 | 24,100.00 | 24,900.00 | 24,025.00 | 24,900.00 | 24,898.37 | 6,997,100 |
| 01 Apr 2024 | 24,350.00 | 24,350.00 | 23,850.00 | 24,025.00 | 24,023.43 | 3,481,400 |
| 28 Mar 2024 | 24,625.00 | 24,650.00 | 24,175.00 | 24,175.00 | 24,173.42 | 4,523,000 |
| 27 Mar 2024 | 24,450.00 | 24,700.00 | 24,450.00 | 24,600.00 | 24,598.39 | 3,195,300 |
| 26 Mar 2024 | 24,650.00 | 24,650.00 | 24,225.00 | 24,300.00 | 24,298.41 | 4,020,000 |
| 25 Mar 2024 | 24,825.00 | 24,825.00 | 24,400.00 | 24,550.00 | 24,548.39 | 2,976,400 |
| 22 Mar 2024 | 24,775.00 | 24,775.00 | 24,525.00 | 24,600.00 | 24,598.39 | 2,660,100 |
| 21 Mar 2024 | 24,550.00 | 24,900.00 | 24,550.00 | 24,775.00 | 24,773.38 | 3,500,300 |
| 20 Mar 2024 | 24,375.00 | 24,550.00 | 24,375.00 | 24,550.00 | 24,548.39 | 1,929,300 |
| 19 Mar 2024 | 24,300.00 | 24,475.00 | 24,275.00 | 24,375.00 | 24,373.40 | 1,701,500 |
| 18 Mar 2024 | 24,225.00 | 24,575.00 | 24,225.00 | 24,275.00 | 24,273.41 | 2,128,700 |
| 15 Mar 2024 | 24,125.00 | 24,775.00 | 24,000.00 | 24,175.00 | 24,173.42 | 10,622,400 |
| 14 Mar 2024 | 23,575.00 | 24,125.00 | 23,550.00 | 24,125.00 | 24,123.42 | 3,875,200 |
| 13 Mar 2024 | 24,125.00 | 24,150.00 | 23,500.00 | 23,525.00 | 23,523.46 | 8,514,900 |
| 08 Mar 2024 | 24,025.00 | 24,325.00 | 24,025.00 | 24,175.00 | 24,173.42 | 2,820,700 |
| 07 Mar 2024 | 24,325.00 | 24,400.00 | 24,000.00 | 24,000.00 | 23,998.43 | 5,365,900 |
| 06 Mar 2024 | 24,200.00 | 24,400.00 | 24,025.00 | 24,325.00 | 24,323.41 | 3,278,000 |
| 05 Mar 2024 | 24,025.00 | 24,375.00 | 24,025.00 | 24,125.00 | 24,123.42 | 3,829,900 |
| 04 Mar 2024 | 23,775.00 | 24,175.00 | 23,775.00 | 24,000.00 | 23,998.43 | 3,593,600 |
| 01 Mar 2024 | 23,525.00 | 23,775.00 | 23,450.00 | 23,725.00 | 23,723.45 | 2,829,700 |
| 29 Feb 2024 | 23,875.00 | 23,950.00 | 23,500.00 | 23,525.00 | 23,523.46 | 6,885,600 |
| 28 Feb 2024 | 24,000.00 | 24,350.00 | 23,800.00 | 23,850.00 | 23,848.44 | 6,239,000 |
| 27 Feb 2024 | 23,000.00 | 23,850.00 | 22,825.00 | 23,850.00 | 23,848.44 | 5,853,700 |
| 26 Feb 2024 | 22,900.00 | 23,100.00 | 22,875.00 | 23,000.00 | 22,998.49 | 2,112,000 |
| 23 Feb 2024 | 23,150.00 | 23,150.00 | 22,800.00 | 22,800.00 | 22,798.51 | 2,730,500 |
| 22 Feb 2024 | 23,075.00 | 23,150.00 | 23,000.00 | 23,125.00 | 23,123.48 | 2,192,600 |
| 21 Feb 2024 | 22,925.00 | 23,175.00 | 22,900.00 | 23,025.00 | 23,023.49 | 2,391,800 |
| 20 Feb 2024 | 22,975.00 | 23,075.00 | 22,750.00 | 22,900.00 | 22,898.50 | 2,365,100 |
| 19 Feb 2024 | 23,250.00 | 23,275.00 | 22,900.00 | 22,950.00 | 22,948.50 | 2,607,800 |
| 16 Feb 2024 | 23,250.00 | 23,400.00 | 23,100.00 | 23,250.00 | 23,248.48 | 2,014,600 |
| 15 Feb 2024 | 23,325.00 | 23,450.00 | 23,125.00 | 23,200.00 | 23,198.48 | 3,634,900 |
| 13 Feb 2024 | 23,225.00 | 23,450.00 | 23,050.00 | 23,150.00 | 23,148.48 | 2,086,300 |
| 12 Feb 2024 | 22,900.00 | 23,325.00 | 22,900.00 | 23,225.00 | 23,223.48 | 2,262,400 |
| 07 Feb 2024 | 22,850.00 | 23,100.00 | 22,825.00 | 22,900.00 | 22,898.50 | 2,345,100 |
| 06 Feb 2024 | 22,700.00 | 22,975.00 | 22,700.00 | 22,800.00 | 22,798.51 | 1,364,700 |
| 05 Feb 2024 | 22,850.00 | 22,925.00 | 22,675.00 | 22,675.00 | 22,673.52 | 2,076,200 |
| 02 Feb 2024 | 22,850.00 | 22,950.00 | 22,725.00 | 22,850.00 | 22,848.50 | 1,986,200 |
| 01 Feb 2024 | 22,925.00 | 23,075.00 | 22,575.00 | 22,800.00 | 22,798.51 | 2,536,700 |
| 31 Jan 2024 | 23,025.00 | 23,200.00 | 22,875.00 | 22,950.00 | 22,948.50 | 2,614,300 |
| 30 Jan 2024 | 23,325.00 | 23,325.00 | 22,800.00 | 22,850.00 | 22,848.50 | 3,999,100 |
| 29 Jan 2024 | 23,025.00 | 23,325.00 | 23,025.00 | 23,325.00 | 23,323.47 | 2,216,300 |
| 26 Jan 2024 | 23,150.00 | 23,250.00 | 22,925.00 | 22,975.00 | 22,973.49 | 1,481,500 |
| 25 Jan 2024 | 22,475.00 | 23,250.00 | 22,475.00 | 23,125.00 | 23,123.48 | 3,391,200 |
| 24 Jan 2024 | 22,800.00 | 22,850.00 | 22,325.00 | 22,550.00 | 22,548.52 | 3,048,300 |
| 23 Jan 2024 | 23,275.00 | 23,425.00 | 22,400.00 | 22,700.00 | 22,698.51 | 6,071,400 |
| 22 Jan 2024 | 24,075.00 | 24,075.00 | 23,225.00 | 23,250.00 | 23,248.48 | 4,516,700 |
| 19 Jan 2024 | 24,200.00 | 24,300.00 | 23,825.00 | 24,075.00 | 24,073.42 | 2,316,600 |
| 18 Jan 2024 | 24,225.00 | 24,550.00 | 24,050.00 | 24,100.00 | 24,098.42 | 3,894,900 |
| 17 Jan 2024 | 25,000.00 | 25,000.00 | 24,200.00 | 24,225.00 | 24,223.41 | 5,386,800 |
| 16 Jan 2024 | 24,750.00 | 24,800.00 | 24,375.00 | 24,600.00 | 24,598.39 | 4,671,400 |
| 15 Jan 2024 | 23,900.00 | 24,750.00 | 23,900.00 | 24,725.00 | 24,723.38 | 6,691,700 |
| 12 Jan 2024 | 23,350.00 | 23,925.00 | 23,325.00 | 23,900.00 | 23,898.43 | 4,858,500 |
| 11 Jan 2024 | 23,350.00 | 23,450.00 | 23,250.00 | 23,300.00 | 23,298.47 | 2,043,100 |
| 10 Jan 2024 | 23,100.00 | 23,450.00 | 23,100.00 | 23,300.00 | 23,298.47 | 2,628,600 |
| 09 Jan 2024 | 23,200.00 | 23,350.00 | 23,025.00 | 23,100.00 | 23,098.49 | 1,704,600 |
| 08 Jan 2024 | 23,300.00 | 23,525.00 | 23,000.00 | 23,025.00 | 23,023.49 | 3,133,000 |
| 05 Jan 2024 | 23,500.00 | 23,550.00 | 23,250.00 | 23,250.00 | 23,248.48 | 2,368,600 |
| 04 Jan 2024 | 23,225.00 | 23,500.00 | 23,225.00 | 23,275.00 | 23,273.47 | 4,746,100 |
| 03 Jan 2024 | 23,200.00 | 23,400.00 | 22,600.00 | 23,225.00 | 23,223.48 | 6,744,300 |
| 02 Jan 2024 | 22,600.00 | 23,575.00 | 22,600.00 | 23,475.00 | 23,473.46 | 4,723,500 |
| 29 Dec 2023 | 22,700.00 | 22,750.00 | 22,500.00 | 22,625.00 | 22,623.52 | 2,695,900 |
| 28 Dec 2023 | 22,525.00 | 22,775.00 | 22,450.00 | 22,700.00 | 22,698.51 | 3,878,400 |
| 27 Dec 2023 | 22,025.00 | 22,625.00 | 21,975.00 | 22,425.00 | 22,423.53 | 4,317,700 |
| 22 Dec 2023 | 22,050.00 | 22,150.00 | 21,850.00 | 22,025.00 | 22,023.56 | 2,347,300 |
| 21 Dec 2023 | 21,800.00 | 22,075.00 | 21,775.00 | 22,000.00 | 21,998.56 | 3,131,700 |
| 20 Dec 2023 | 21,875.00 | 22,250.00 | 21,800.00 | 21,800.00 | 21,798.57 | 3,792,900 |
| 19 Dec 2023 | 21,750.00 | 21,825.00 | 21,450.00 | 21,825.00 | 21,823.57 | 3,672,200 |
| 18 Dec 2023 | 21,425.00 | 21,850.00 | 21,375.00 | 21,800.00 | 21,798.57 | 4,388,700 |
| 15 Dec 2023 | 21,500.00 | 21,950.00 | 21,275.00 | 21,275.00 | 21,273.61 | 9,804,200 |
| 14 Dec 2023 | 21,075.00 | 21,675.00 | 21,000.00 | 21,450.00 | 21,448.60 | 6,299,800 |
| 13 Dec 2023 | 21,700.00 | 21,725.00 | 20,925.00 | 20,925.00 | 20,923.63 | 9,856,200 |
| 12 Dec 2023 | 22,000.00 | 22,025.00 | 21,850.00 | 21,850.00 | 21,848.57 | 2,215,600 |
| 11 Dec 2023 | 22,425.00 | 22,450.00 | 21,825.00 | 21,825.00 | 21,823.57 | 3,168,200 |
| 08 Dec 2023 | 21,800.00 | 22,350.00 | 21,725.00 | 22,300.00 | 22,298.54 | 6,433,900 |
| 07 Dec 2023 | 21,675.00 | 21,850.00 | 21,425.00 | 21,700.00 | 21,698.58 | 4,424,500 |
| 06 Dec 2023 | 22,050.00 | 22,150.00 | 21,600.00 | 21,625.00 | 21,623.58 | 8,207,400 |
| 05 Dec 2023 | 22,425.00 | 22,450.00 | 22,025.00 | 22,050.00 | 22,048.55 | 4,377,100 |
| 04 Dec 2023 | 22,200.00 | 22,675.00 | 22,200.00 | 22,425.00 | 22,423.53 | 6,252,400 |
| 01 Dec 2023 | 22,025.00 | 22,350.00 | 22,000.00 | 22,150.00 | 22,148.55 | 6,149,700 |
| 30 Nov 2023 | 22,450.00 | 22,500.00 | 21,900.00 | 21,900.00 | 21,898.56 | 17,524,100 |
| 29 Nov 2023 | 22,600.00 | 22,600.00 | 22,300.00 | 22,450.00 | 22,448.53 | 2,918,000 |
| 28 Nov 2023 | 22,500.00 | 22,725.00 | 22,325.00 | 22,500.00 | 22,498.53 | 3,764,500 |
| 27 Nov 2023 | 22,625.00 | 22,875.00 | 22,450.00 | 22,450.00 | 22,448.53 | 4,817,100 |
| 24 Nov 2023 | 22,575.00 | 22,650.00 | 22,475.00 | 22,625.00 | 22,623.52 | 1,515,600 |
| *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.