PT United Tractors Tbk (UNTR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 27,700.00 | 28,300.00 | 27,475.00 | 28,300.00 | 28,300.00 | 3,641,600 |
| 26 Sept 2023 | 28,275.00 | 28,400.00 | 27,625.00 | 27,750.00 | 27,750.00 | 3,941,400 |
| 25 Sept 2023 | 28,350.00 | 28,375.00 | 28,150.00 | 28,250.00 | 28,250.00 | 3,737,000 |
| 22 Sept 2023 | 28,250.00 | 28,525.00 | 28,175.00 | 28,350.00 | 28,350.00 | 2,770,200 |
| 21 Sept 2023 | 28,475.00 | 28,475.00 | 28,250.00 | 28,325.00 | 28,325.00 | 2,422,500 |
| 20 Sept 2023 | 28,400.00 | 28,775.00 | 28,400.00 | 28,500.00 | 28,500.00 | 5,245,200 |
| 19 Sept 2023 | 28,150.00 | 28,450.00 | 28,025.00 | 28,325.00 | 28,325.00 | 3,124,700 |
| 18 Sept 2023 | 28,375.00 | 28,600.00 | 28,100.00 | 28,100.00 | 28,100.00 | 4,143,000 |
| 15 Sept 2023 | 27,400.00 | 28,425.00 | 27,250.00 | 28,425.00 | 28,425.00 | 13,900,400 |
| 14 Sept 2023 | 27,325.00 | 27,600.00 | 27,325.00 | 27,400.00 | 27,400.00 | 6,719,500 |
| 13 Sept 2023 | 27,150.00 | 27,275.00 | 27,075.00 | 27,175.00 | 27,175.00 | 4,128,300 |
| 12 Sept 2023 | 26,950.00 | 27,250.00 | 26,925.00 | 27,075.00 | 27,075.00 | 2,664,400 |
| 11 Sept 2023 | 27,325.00 | 27,350.00 | 26,850.00 | 26,900.00 | 26,900.00 | 3,044,900 |
| 08 Sept 2023 | 27,125.00 | 27,475.00 | 26,975.00 | 27,300.00 | 27,300.00 | 3,162,700 |
| 07 Sept 2023 | 27,400.00 | 27,425.00 | 26,950.00 | 27,150.00 | 27,150.00 | 3,659,600 |
| 06 Sept 2023 | 27,400.00 | 27,525.00 | 27,350.00 | 27,400.00 | 27,400.00 | 5,838,100 |
| 05 Sept 2023 | 26,850.00 | 27,350.00 | 26,850.00 | 27,200.00 | 27,200.00 | 3,836,800 |
| 04 Sept 2023 | 26,425.00 | 26,875.00 | 26,425.00 | 26,825.00 | 26,825.00 | 3,263,600 |
| 01 Sept 2023 | 26,000.00 | 26,425.00 | 26,000.00 | 26,350.00 | 26,350.00 | 2,242,300 |
| 31 Aug 2023 | 26,150.00 | 26,250.00 | 26,000.00 | 26,000.00 | 26,000.00 | 4,100,400 |
| 30 Aug 2023 | 26,350.00 | 26,400.00 | 26,150.00 | 26,150.00 | 26,150.00 | 2,492,400 |
| 29 Aug 2023 | 26,500.00 | 26,600.00 | 26,300.00 | 26,350.00 | 26,350.00 | 1,930,400 |
| 28 Aug 2023 | 26,125.00 | 26,600.00 | 26,125.00 | 26,400.00 | 26,400.00 | 3,056,300 |
| 25 Aug 2023 | 26,700.00 | 26,725.00 | 25,975.00 | 26,050.00 | 26,050.00 | 8,528,800 |
| 24 Aug 2023 | 27,775.00 | 27,775.00 | 26,700.00 | 26,700.00 | 26,700.00 | 12,388,200 |
| 23 Aug 2023 | 27,850.00 | 28,150.00 | 27,800.00 | 27,875.00 | 27,875.00 | 4,536,100 |
| 22 Aug 2023 | 27,225.00 | 27,650.00 | 27,150.00 | 27,600.00 | 27,600.00 | 4,336,900 |
| 21 Aug 2023 | 26,800.00 | 27,300.00 | 26,800.00 | 27,075.00 | 27,075.00 | 2,444,100 |
| 18 Aug 2023 | 27,325.00 | 27,375.00 | 26,800.00 | 26,800.00 | 26,800.00 | 5,084,200 |
| 16 Aug 2023 | 27,375.00 | 27,500.00 | 27,175.00 | 27,500.00 | 27,500.00 | 1,667,900 |
| 15 Aug 2023 | 27,500.00 | 27,500.00 | 27,150.00 | 27,375.00 | 27,375.00 | 1,785,100 |
| 14 Aug 2023 | 27,200.00 | 27,450.00 | 26,850.00 | 27,450.00 | 27,450.00 | 3,157,000 |
| 11 Aug 2023 | 27,600.00 | 27,625.00 | 26,800.00 | 27,100.00 | 27,100.00 | 4,270,100 |
| 10 Aug 2023 | 27,850.00 | 27,975.00 | 27,600.00 | 27,600.00 | 27,600.00 | 3,644,800 |
| 09 Aug 2023 | 27,575.00 | 27,850.00 | 27,575.00 | 27,750.00 | 27,750.00 | 3,731,100 |
| 08 Aug 2023 | 27,525.00 | 27,700.00 | 27,500.00 | 27,525.00 | 27,525.00 | 1,752,600 |
| 07 Aug 2023 | 27,525.00 | 27,675.00 | 27,300.00 | 27,425.00 | 27,425.00 | 4,576,800 |
| 04 Aug 2023 | 27,250.00 | 27,725.00 | 27,250.00 | 27,325.00 | 27,325.00 | 3,880,200 |
| 03 Aug 2023 | 26,725.00 | 27,375.00 | 26,725.00 | 27,150.00 | 27,150.00 | 4,755,600 |
| 02 Aug 2023 | 27,500.00 | 27,500.00 | 26,500.00 | 26,725.00 | 26,725.00 | 8,222,700 |
| 01 Aug 2023 | 27,625.00 | 27,700.00 | 27,150.00 | 27,525.00 | 27,525.00 | 4,076,800 |
| 31 Jul 2023 | 27,450.00 | 27,650.00 | 27,075.00 | 27,525.00 | 27,525.00 | 10,459,300 |
| 28 Jul 2023 | 26,400.00 | 26,650.00 | 26,025.00 | 26,650.00 | 26,650.00 | 4,247,900 |
| 27 Jul 2023 | 26,425.00 | 26,750.00 | 26,100.00 | 26,375.00 | 26,375.00 | 6,529,600 |
| 26 Jul 2023 | 25,525.00 | 26,575.00 | 25,525.00 | 26,400.00 | 26,400.00 | 9,071,700 |
| 25 Jul 2023 | 25,500.00 | 25,800.00 | 25,400.00 | 25,400.00 | 25,400.00 | 5,141,800 |
| 24 Jul 2023 | 24,525.00 | 25,600.00 | 24,525.00 | 25,400.00 | 25,400.00 | 7,839,200 |
| 21 Jul 2023 | 24,400.00 | 24,500.00 | 24,275.00 | 24,500.00 | 24,500.00 | 2,546,600 |
| 20 Jul 2023 | 24,575.00 | 24,575.00 | 24,225.00 | 24,375.00 | 24,375.00 | 3,011,600 |
| 18 Jul 2023 | 24,250.00 | 24,450.00 | 24,050.00 | 24,250.00 | 24,250.00 | 3,304,900 |
| 17 Jul 2023 | 24,300.00 | 24,400.00 | 24,200.00 | 24,225.00 | 24,225.00 | 3,021,800 |
| 14 Jul 2023 | 24,200.00 | 24,275.00 | 24,050.00 | 24,150.00 | 24,150.00 | 2,675,400 |
| 13 Jul 2023 | 24,000.00 | 24,225.00 | 23,975.00 | 24,150.00 | 24,150.00 | 2,583,600 |
| 12 Jul 2023 | 24,475.00 | 24,475.00 | 24,000.00 | 24,000.00 | 24,000.00 | 3,568,700 |
| 11 Jul 2023 | 24,100.00 | 24,475.00 | 24,075.00 | 24,475.00 | 24,475.00 | 3,988,500 |
| 10 Jul 2023 | 23,900.00 | 24,150.00 | 23,875.00 | 24,100.00 | 24,100.00 | 2,886,800 |
| 07 Jul 2023 | 23,900.00 | 24,000.00 | 23,600.00 | 23,750.00 | 23,750.00 | 4,699,200 |
| 06 Jul 2023 | 23,950.00 | 24,075.00 | 23,825.00 | 24,050.00 | 24,050.00 | 4,409,200 |
| 05 Jul 2023 | 23,200.00 | 23,775.00 | 23,150.00 | 23,700.00 | 23,700.00 | 5,469,200 |
| 04 Jul 2023 | 23,150.00 | 23,250.00 | 23,050.00 | 23,100.00 | 23,100.00 | 2,442,900 |
| 03 Jul 2023 | 23,325.00 | 23,375.00 | 22,825.00 | 23,050.00 | 23,050.00 | 6,561,500 |
| 27 Jun 2023 | 23,275.00 | 23,325.00 | 23,125.00 | 23,275.00 | 23,275.00 | 2,044,700 |
| 26 Jun 2023 | 23,400.00 | 23,425.00 | 23,075.00 | 23,275.00 | 23,275.00 | 2,464,000 |
| 23 Jun 2023 | 23,525.00 | 23,675.00 | 23,150.00 | 23,375.00 | 23,375.00 | 3,447,800 |
| 22 Jun 2023 | 23,500.00 | 23,775.00 | 23,350.00 | 23,525.00 | 23,525.00 | 6,073,600 |
| 21 Jun 2023 | 23,175.00 | 23,375.00 | 23,000.00 | 23,350.00 | 23,350.00 | 4,008,800 |
| 20 Jun 2023 | 23,200.00 | 23,225.00 | 22,950.00 | 23,125.00 | 23,125.00 | 3,894,700 |
| 19 Jun 2023 | 22,950.00 | 23,150.00 | 22,725.00 | 23,150.00 | 23,150.00 | 4,851,100 |
| 16 Jun 2023 | 23,325.00 | 23,550.00 | 22,900.00 | 22,900.00 | 22,900.00 | 15,055,100 |
| 15 Jun 2023 | 23,150.00 | 23,225.00 | 22,925.00 | 23,150.00 | 23,150.00 | 5,018,700 |
| 14 Jun 2023 | 23,100.00 | 23,225.00 | 22,975.00 | 22,975.00 | 22,975.00 | 4,614,000 |
| 13 Jun 2023 | 23,600.00 | 23,600.00 | 22,925.00 | 22,975.00 | 22,975.00 | 6,047,100 |
| 12 Jun 2023 | 23,100.00 | 23,525.00 | 23,075.00 | 23,525.00 | 23,525.00 | 5,618,700 |
| 09 Jun 2023 | 23,700.00 | 23,775.00 | 22,825.00 | 23,075.00 | 23,075.00 | 6,892,700 |
| 08 Jun 2023 | 23,150.00 | 23,325.00 | 23,000.00 | 23,325.00 | 23,325.00 | 4,428,200 |
| 07 Jun 2023 | 23,050.00 | 23,125.00 | 22,775.00 | 22,850.00 | 22,850.00 | 6,072,200 |
| 06 Jun 2023 | 23,225.00 | 23,350.00 | 22,875.00 | 23,200.00 | 23,200.00 | 6,252,400 |
| 05 Jun 2023 | 22,525.00 | 23,475.00 | 22,525.00 | 22,850.00 | 22,850.00 | 10,089,500 |
| 31 May 2023 | 22,325.00 | 22,800.00 | 22,200.00 | 22,225.00 | 22,225.00 | 50,516,600 |
| 30 May 2023 | 22,800.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | 5,855,300 |
| 29 May 2023 | 23,100.00 | 23,400.00 | 22,625.00 | 22,875.00 | 22,875.00 | 5,671,800 |
| 26 May 2023 | 23,475.00 | 23,525.00 | 23,000.00 | 23,075.00 | 23,075.00 | 6,010,500 |
| 25 May 2023 | 24,500.00 | 24,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 8,723,700 |
| 24 May 2023 | 24,500.00 | 24,675.00 | 24,300.00 | 24,600.00 | 24,600.00 | 4,410,500 |
| 23 May 2023 | 24,050.00 | 24,800.00 | 24,050.00 | 24,500.00 | 24,500.00 | 7,879,300 |
| 22 May 2023 | 23,525.00 | 24,275.00 | 23,525.00 | 23,875.00 | 23,875.00 | 7,103,300 |
| 19 May 2023 | 24,025.00 | 24,525.00 | 23,300.00 | 23,300.00 | 23,300.00 | 14,218,900 |
| 17 May 2023 | 24,425.00 | 24,700.00 | 24,025.00 | 24,025.00 | 24,025.00 | 6,441,300 |
| 16 May 2023 | 24,500.00 | 24,675.00 | 24,450.00 | 24,450.00 | 24,450.00 | 3,926,800 |
| 15 May 2023 | 24,800.00 | 25,000.00 | 24,450.00 | 24,500.00 | 24,500.00 | 6,014,100 |
| 12 May 2023 | 24,775.00 | 25,225.00 | 24,675.00 | 24,800.00 | 24,800.00 | 4,201,700 |
| 11 May 2023 | 25,175.00 | 25,175.00 | 24,675.00 | 24,825.00 | 24,825.00 | 5,851,800 |
| 10 May 2023 | 25,350.00 | 25,500.00 | 25,250.00 | 25,275.00 | 25,275.00 | 5,563,800 |
| 09 May 2023 | 25,025.00 | 25,400.00 | 25,025.00 | 25,275.00 | 25,275.00 | 6,003,100 |
| 08 May 2023 | 24,175.00 | 25,200.00 | 24,100.00 | 25,000.00 | 25,000.00 | 12,213,200 |
| 05 May 2023 | 24,400.00 | 24,400.00 | 23,975.00 | 24,150.00 | 24,150.00 | 10,333,700 |
| 04 May 2023 | 24,900.00 | 24,975.00 | 24,500.00 | 24,500.00 | 24,500.00 | 19,490,700 |
| 03 May 2023 | 25,025.00 | 25,025.00 | 25,025.00 | 25,025.00 | 25,025.00 | 9,696,100 |
| 02 May 2023 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1,180,700 |
| 28 Apr 2023 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 1,804,800 |
| *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.
