New Zealand markets close in 3 hours 54 minutes

PT United Tractors Tbk (UNTR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-24,850.0000 (-100.00%)
At close: 04:14PM WIB
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202424,850.000025,000.000024,100.000024,250.000024,250.00004,990,600
24 Apr 202425,050.000025,450.000024,450.000024,850.000024,850.00008,926,400
23 Apr 202425,300.000025,400.000024,800.000024,950.000024,950.00005,906,300
22 Apr 202425,525.000025,675.000025,225.000025,300.000025,300.00003,983,900
19 Apr 202425,675.000025,725.000025,200.000025,350.000025,350.00003,059,000
18 Apr 202425,575.000025,825.000025,200.000025,525.000025,525.00004,682,400
17 Apr 202426,300.000026,300.000025,575.000025,575.000025,575.00004,004,900
16 Apr 202425,225.000026,400.000025,000.000026,250.000026,250.000011,555,700
05 Apr 202425,125.000025,425.000025,125.000025,250.000025,250.00002,163,800
04 Apr 202425,250.000025,275.000025,000.000025,050.000025,050.00002,738,800
03 Apr 202424,900.000025,375.000024,700.000025,250.000025,250.00004,933,500
02 Apr 202424,100.000024,900.000024,025.000024,900.000024,900.00006,997,100
01 Apr 202424,350.000024,350.000023,850.000024,025.000024,025.00003,481,400
28 Mar 202424,625.000024,650.000024,175.000024,175.000024,175.00004,523,000
27 Mar 202424,450.000024,700.000024,450.000024,600.000024,600.00003,195,300
26 Mar 202424,650.000024,650.000024,225.000024,300.000024,300.00004,020,000
25 Mar 202424,825.000024,825.000024,400.000024,550.000024,550.00002,976,400
22 Mar 202424,775.000024,775.000024,525.000024,600.000024,600.00002,660,100
21 Mar 202424,550.000024,900.000024,550.000024,775.000024,775.00003,500,300
20 Mar 202424,375.000024,550.000024,375.000024,550.000024,550.00001,929,300
19 Mar 202424,300.000024,475.000024,275.000024,375.000024,375.00001,701,500
18 Mar 202424,225.000024,575.000024,225.000024,275.000024,275.00002,128,700
15 Mar 202424,125.000024,775.000024,000.000024,175.000024,175.000010,622,400
14 Mar 202423,575.000024,125.000023,550.000024,125.000024,125.00003,875,200
13 Mar 202424,125.000024,150.000023,500.000023,525.000023,525.00008,514,900
08 Mar 202424,025.000024,325.000024,025.000024,175.000024,175.00002,820,700
07 Mar 202424,325.000024,400.000024,000.000024,000.000024,000.00005,365,900
06 Mar 202424,200.000024,400.000024,025.000024,325.000024,325.00003,278,000
05 Mar 202424,025.000024,375.000024,025.000024,125.000024,125.00003,829,900
04 Mar 202423,775.000024,175.000023,775.000024,000.000024,000.00003,593,600
01 Mar 202423,525.000023,775.000023,450.000023,725.000023,725.00002,829,700
29 Feb 202423,875.000023,950.000023,500.000023,525.000023,525.00006,885,600
28 Feb 202424,000.000024,350.000023,800.000023,850.000023,850.00006,239,000
27 Feb 202423,000.000023,850.000022,825.000023,850.000023,850.00005,853,700
26 Feb 202422,900.000023,100.000022,875.000023,000.000023,000.00002,112,000
23 Feb 202423,150.000023,150.000022,800.000022,800.000022,800.00002,730,500
22 Feb 202423,075.000023,150.000023,000.000023,125.000023,125.00002,192,600
21 Feb 202422,925.000023,175.000022,900.000023,025.000023,025.00002,391,800
20 Feb 202422,975.000023,075.000022,750.000022,900.000022,900.00002,365,100
19 Feb 202423,250.000023,275.000022,900.000022,950.000022,950.00002,607,800
16 Feb 202423,250.000023,400.000023,100.000023,250.000023,250.00002,014,600
15 Feb 202423,325.000023,450.000023,125.000023,200.000023,200.00003,634,900
13 Feb 202423,225.000023,450.000023,050.000023,150.000023,150.00002,086,300
12 Feb 202422,900.000023,325.000022,900.000023,225.000023,225.00002,262,400
07 Feb 202422,850.000023,100.000022,825.000022,900.000022,900.00002,345,100
06 Feb 202422,700.000022,975.000022,700.000022,800.000022,800.00001,364,700
05 Feb 202422,850.000022,925.000022,675.000022,675.000022,675.00002,076,200
02 Feb 202422,850.000022,950.000022,725.000022,850.000022,850.00001,986,200
01 Feb 202422,925.000023,075.000022,575.000022,800.000022,800.00002,536,700
31 Jan 202423,025.000023,200.000022,875.000022,950.000022,950.00002,614,300
30 Jan 202423,325.000023,325.000022,800.000022,850.000022,850.00003,999,100
29 Jan 202423,025.000023,325.000023,025.000023,325.000023,325.00002,216,300
26 Jan 202423,150.000023,250.000022,925.000022,975.000022,975.00001,481,500
25 Jan 202422,475.000023,250.000022,475.000023,125.000023,125.00003,391,200
24 Jan 202422,800.000022,850.000022,325.000022,550.000022,550.00003,048,300
23 Jan 202423,275.000023,425.000022,400.000022,700.000022,700.00006,071,400
22 Jan 202424,075.000024,075.000023,225.000023,250.000023,250.00004,516,700
19 Jan 202424,200.000024,300.000023,825.000024,075.000024,075.00002,316,600
18 Jan 202424,225.000024,550.000024,050.000024,100.000024,100.00003,894,900
17 Jan 202425,000.000025,000.000024,200.000024,225.000024,225.00005,386,800
16 Jan 202424,750.000024,800.000024,375.000024,600.000024,600.00004,671,400
15 Jan 202423,900.000024,750.000023,900.000024,725.000024,725.00006,691,700
12 Jan 202423,350.000023,925.000023,325.000023,900.000023,900.00004,858,500
11 Jan 202423,350.000023,450.000023,250.000023,300.000023,300.00002,043,100
10 Jan 202423,100.000023,450.000023,100.000023,300.000023,300.00002,628,600
09 Jan 202423,200.000023,350.000023,025.000023,100.000023,100.00001,704,600
08 Jan 202423,300.000023,525.000023,000.000023,025.000023,025.00003,133,000
05 Jan 202423,500.000023,550.000023,250.000023,250.000023,250.00002,368,600
04 Jan 202423,225.000023,500.000023,225.000023,275.000023,275.00004,746,100
03 Jan 202423,200.000023,400.000022,600.000023,225.000023,225.00006,744,300
02 Jan 202422,600.000023,575.000022,600.000023,475.000023,475.00004,723,500
29 Dec 202322,700.000022,750.000022,500.000022,625.000022,625.00002,695,900
28 Dec 202322,525.000022,775.000022,450.000022,700.000022,700.00003,878,400
27 Dec 202322,025.000022,625.000021,975.000022,425.000022,425.00004,317,700
22 Dec 202322,050.000022,150.000021,850.000022,025.000022,025.00002,347,300
21 Dec 202321,800.000022,075.000021,775.000022,000.000022,000.00003,131,700
20 Dec 202321,875.000022,250.000021,800.000021,800.000021,800.00003,792,900
19 Dec 202321,750.000021,825.000021,450.000021,825.000021,825.00003,672,200
18 Dec 202321,425.000021,850.000021,375.000021,800.000021,800.00004,388,700
15 Dec 202321,500.000021,950.000021,275.000021,275.000021,275.00009,804,200
14 Dec 202321,075.000021,675.000021,000.000021,450.000021,450.00006,299,800
13 Dec 202321,700.000021,725.000020,925.000020,925.000020,925.00009,856,200
12 Dec 202322,000.000022,025.000021,850.000021,850.000021,850.00002,215,600
11 Dec 202322,425.000022,450.000021,825.000021,825.000021,825.00003,168,200
08 Dec 202321,800.000022,350.000021,725.000022,300.000022,300.00006,433,900
07 Dec 202321,675.000021,850.000021,425.000021,700.000021,700.00004,424,500
06 Dec 202322,050.000022,150.000021,600.000021,625.000021,625.00008,207,400
05 Dec 202322,425.000022,450.000022,025.000022,050.000022,050.00004,377,100
04 Dec 202322,200.000022,675.000022,200.000022,425.000022,425.00006,252,400
01 Dec 202322,025.000022,350.000022,000.000022,150.000022,150.00006,149,700
30 Nov 202322,450.000022,500.000021,900.000021,900.000021,900.000017,524,100
29 Nov 202322,600.000022,600.000022,300.000022,450.000022,450.00002,918,000
28 Nov 202322,500.000022,725.000022,325.000022,500.000022,500.00003,764,500
27 Nov 202322,625.000022,875.000022,450.000022,450.000022,450.00004,817,100
24 Nov 202322,575.000022,650.000022,475.000022,625.000022,625.00001,515,600
23 Nov 202322,500.000022,575.000022,325.000022,525.000022,525.00003,194,100
22 Nov 202322,775.000022,775.000022,275.000022,325.000022,325.00005,961,700
21 Nov 202322,950.000022,950.000022,700.000022,775.000022,775.00003,666,100
20 Nov 202322,900.000023,000.000022,750.000022,950.000022,950.00003,459,700
17 Nov 202323,450.000023,450.000022,800.000022,875.000022,875.00006,357,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...