New Zealand markets open in 3 hours 25 minutes

PT United Tractors Tbk (UNTR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
21,225.00-800.00 (-3.63%)
At close: 04:14PM WIB
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422,025.0022,050.0021,150.0021,225.0021,225.005,698,200
13 Jun 202422,000.0022,175.0021,900.0022,025.0022,025.003,585,000
12 Jun 202421,900.0022,075.0021,850.0022,000.0022,000.004,300,800
11 Jun 202422,325.0022,325.0021,850.0021,850.0021,850.008,097,000
10 Jun 202422,700.0022,700.0022,300.0022,325.0022,325.002,503,400
07 Jun 202422,600.0022,975.0022,575.0022,800.0022,800.004,005,700
06 Jun 202422,625.0022,750.0022,400.0022,575.0022,575.004,000,100
05 Jun 202422,975.0023,150.0022,475.0022,575.0022,575.002,641,200
04 Jun 202422,975.0023,350.0022,950.0022,975.0022,975.004,707,400
03 Jun 202422,425.0023,200.0022,250.0022,975.0022,975.008,682,500
31 May 202422,350.0022,650.0022,075.0022,075.0022,075.0014,689,400
30 May 202422,500.0022,500.0022,125.0022,275.0022,275.003,150,400
29 May 202422,500.0022,525.0022,275.0022,525.0022,525.002,738,700
28 May 202422,675.0022,700.0022,325.0022,475.0022,475.003,405,500
27 May 202422,600.0022,650.0022,400.0022,625.0022,625.003,000,300
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 20241569 Dividend
03 May 202424,300.0024,425.0023,850.0023,950.0022,381.008,328,400
02 May 202424,850.0024,850.0024,100.0024,300.0022,708.076,755,200
30 Apr 202424,575.0025,100.0024,550.0024,825.0023,198.686,749,600
29 Apr 202424,200.0025,100.0023,850.0024,875.0023,245.405,182,100
26 Apr 202424,300.0024,450.0024,150.0024,150.0022,567.904,944,300
25 Apr 202424,850.0025,000.0024,100.0024,250.0022,661.354,990,600
24 Apr 202425,050.0025,450.0024,450.0024,850.0023,222.048,926,400
23 Apr 202425,300.0025,400.0024,800.0024,950.0023,315.495,906,300
22 Apr 202425,525.0025,675.0025,225.0025,300.0023,642.563,983,900
19 Apr 202425,675.0025,725.0025,200.0025,350.0023,689.293,059,000
18 Apr 202425,575.0025,825.0025,200.0025,525.0023,852.824,682,400
17 Apr 202426,300.0026,300.0025,575.0025,575.0023,899.544,004,900
16 Apr 202425,225.0026,400.0025,000.0026,250.0024,530.3211,555,700
05 Apr 202425,125.0025,425.0025,125.0025,250.0023,595.842,163,800
04 Apr 202425,250.0025,275.0025,000.0025,050.0023,408.942,738,800
03 Apr 202424,900.0025,375.0024,700.0025,250.0023,595.844,933,500
02 Apr 202424,100.0024,900.0024,025.0024,900.0023,268.766,997,100
01 Apr 202424,350.0024,350.0023,850.0024,025.0022,451.093,481,400
28 Mar 202424,625.0024,650.0024,175.0024,175.0022,591.264,523,000
27 Mar 202424,450.0024,700.0024,450.0024,600.0022,988.423,195,300
26 Mar 202424,650.0024,650.0024,225.0024,300.0022,708.074,020,000
25 Mar 202424,825.0024,825.0024,400.0024,550.0022,941.692,976,400
22 Mar 202424,775.0024,775.0024,525.0024,600.0022,988.422,660,100
21 Mar 202424,550.0024,900.0024,550.0024,775.0023,151.953,500,300
20 Mar 202424,375.0024,550.0024,375.0024,550.0022,941.691,929,300
19 Mar 202424,300.0024,475.0024,275.0024,375.0022,778.161,701,500
18 Mar 202424,225.0024,575.0024,225.0024,275.0022,684.712,128,700
15 Mar 202424,125.0024,775.0024,000.0024,175.0022,591.2610,622,400
14 Mar 202423,575.0024,125.0023,550.0024,125.0022,544.543,875,200
13 Mar 202424,125.0024,150.0023,500.0023,525.0021,983.848,514,900
08 Mar 202424,025.0024,325.0024,025.0024,175.0022,591.262,820,700
07 Mar 202424,325.0024,400.0024,000.0024,000.0022,427.725,365,900
06 Mar 202424,200.0024,400.0024,025.0024,325.0022,731.433,278,000
05 Mar 202424,025.0024,375.0024,025.0024,125.0022,544.543,829,900
04 Mar 202423,775.0024,175.0023,775.0024,000.0022,427.723,593,600
01 Mar 202423,525.0023,775.0023,450.0023,725.0022,170.742,829,700
29 Feb 202423,875.0023,950.0023,500.0023,525.0021,983.846,885,600
28 Feb 202424,000.0024,350.0023,800.0023,850.0022,287.556,239,000
27 Feb 202423,000.0023,850.0022,825.0023,850.0022,287.555,853,700
26 Feb 202422,900.0023,100.0022,875.0023,000.0021,493.242,112,000
23 Feb 202423,150.0023,150.0022,800.0022,800.0021,306.342,730,500
22 Feb 202423,075.0023,150.0023,000.0023,125.0021,610.052,192,600
21 Feb 202422,925.0023,175.0022,900.0023,025.0021,516.602,391,800
20 Feb 202422,975.0023,075.0022,750.0022,900.0021,399.792,365,100
19 Feb 202423,250.0023,275.0022,900.0022,950.0021,446.512,607,800
16 Feb 202423,250.0023,400.0023,100.0023,250.0021,726.862,014,600
15 Feb 202423,325.0023,450.0023,125.0023,200.0021,680.133,634,900
13 Feb 202423,225.0023,450.0023,050.0023,150.0021,633.412,086,300
12 Feb 202422,900.0023,325.0022,900.0023,225.0021,703.502,262,400
07 Feb 202422,850.0023,100.0022,825.0022,900.0021,399.792,345,100
06 Feb 202422,700.0022,975.0022,700.0022,800.0021,306.341,364,700
05 Feb 202422,850.0022,925.0022,675.0022,675.0021,189.532,076,200
02 Feb 202422,850.0022,950.0022,725.0022,850.0021,353.061,986,200
01 Feb 202422,925.0023,075.0022,575.0022,800.0021,306.342,536,700
31 Jan 202423,025.0023,200.0022,875.0022,950.0021,446.512,614,300
30 Jan 202423,325.0023,325.0022,800.0022,850.0021,353.063,999,100
29 Jan 202423,025.0023,325.0023,025.0023,325.0021,796.952,216,300
26 Jan 202423,150.0023,250.0022,925.0022,975.0021,469.881,481,500
25 Jan 202422,475.0023,250.0022,475.0023,125.0021,610.053,391,200
24 Jan 202422,800.0022,850.0022,325.0022,550.0021,072.723,048,300
23 Jan 202423,275.0023,425.0022,400.0022,700.0021,212.896,071,400
22 Jan 202424,075.0024,075.0023,225.0023,250.0021,726.864,516,700
19 Jan 202424,200.0024,300.0023,825.0024,075.0022,497.812,316,600
18 Jan 202424,225.0024,550.0024,050.0024,100.0022,521.173,894,900
17 Jan 202425,000.0025,000.0024,200.0024,225.0022,637.985,386,800
16 Jan 202424,750.0024,800.0024,375.0024,600.0022,988.424,671,400
15 Jan 202423,900.0024,750.0023,900.0024,725.0023,105.236,691,700
12 Jan 202423,350.0023,925.0023,325.0023,900.0022,334.284,858,500
11 Jan 202423,350.0023,450.0023,250.0023,300.0021,773.582,043,100
10 Jan 202423,100.0023,450.0023,100.0023,300.0021,773.582,628,600
09 Jan 202423,200.0023,350.0023,025.0023,100.0021,586.691,704,600
08 Jan 202423,300.0023,525.0023,000.0023,025.0021,516.603,133,000
05 Jan 202423,500.0023,550.0023,250.0023,250.0021,726.862,368,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...