PT Agro Bahari Nusantara Tbk(ID:UDNG)
208.00-18.00 (-7.96%)
ID:UDNG
PT Agro Bahari Nusantara Tbk historical prices
208.00
At close:-18.00 (-7.96%)
PT Agro Bahari Nusantara Tbk (UDNG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 224.00 | 226.00 | 208.00 | 208.00 | 208.00 | -7.96% | 2,399,100 | 0.38 |
| Nov 10, 2026 | 232.00 | 238.00 | 222.00 | 226.00 | 226.00 | -0.88% | 1,141,900 | 0.18 |
| Nov 09, 2026 | 230.00 | 238.00 | 226.00 | 232.00 | 232.00 | +1.75% | 526,600 | 0.08 |
| Nov 06, 2026 | 244.00 | 260.00 | 224.00 | 228.00 | 228.00 | -5.00% | 1,575,200 | 0.25 |
| Nov 05, 2026 | 224.00 | 246.00 | 222.00 | 240.00 | 240.00 | +7.14% | 598,400 | 0.10 |
| Nov 04, 2026 | 238.00 | 238.00 | 216.00 | 224.00 | 224.00 | -5.88% | 1,581,400 | 0.25 |
| Nov 03, 2026 | 250.00 | 266.00 | 230.00 | 238.00 | 238.00 | -4.80% | 1,026,200 | 0.16 |
| Nov 02, 2026 | 250.00 | 270.00 | 230.00 | 250.00 | 250.00 | 0.00% | 1,893,000 | 0.30 |
| Oct 30, 2026 | 280.00 | 280.00 | 250.00 | 250.00 | 250.00 | -9.42% | 1,873,700 | 0.30 |
| Oct 29, 2026 | 304.00 | 312.00 | 274.00 | 276.00 | 276.00 | -9.21% | 2,737,500 | 0.44 |
| Oct 28, 2026 | 336.00 | 338.00 | 304.00 | 304.00 | 304.00 | -9.52% | 4,176,799 | 0.68 |
| Oct 27, 2026 | 372.00 | 372.00 | 336.00 | 336.00 | 336.00 | -9.68% | 2,925,400 | 0.48 |
| Oct 26, 2026 | 384.00 | 420.00 | 368.00 | 372.00 | 372.00 | -2.62% | 2,467,700 | 0.41 |
| Oct 23, 2026 | 350.00 | 382.00 | 330.00 | 382.00 | 382.00 | +9.77% | 2,503,500 | 0.41 |
| Oct 22, 2026 | 348.00 | 364.00 | 330.00 | 348.00 | 348.00 | 0.00% | 1,466,500 | 0.24 |
| Oct 21, 2026 | 374.00 | 382.00 | 340.00 | 348.00 | 348.00 | -6.95% | 2,586,700 | 0.43 |
| Oct 20, 2026 | 386.00 | 386.00 | 352.00 | 374.00 | 374.00 | -4.10% | 4,650,600 | 0.78 |
| Oct 19, 2026 | 428.00 | 428.00 | 390.00 | 390.00 | 390.00 | -9.72% | 321,000 | 0.05 |
| Oct 16, 2026 | 472.00 | 472.00 | 432.00 | 432.00 | 432.00 | -9.62% | 720,600 | 0.12 |
| Oct 15, 2026 | 500.00 | 510.00 | 476.00 | 478.00 | 478.00 | -5.35% | 4,148,700 | 0.71 |
| Oct 14, 2026 | 515.00 | 535.00 | 490.00 | 505.00 | 505.00 | -1.94% | 4,483,700 | 0.77 |
| Oct 13, 2026 | 500.00 | 545.00 | 472.00 | 515.00 | 515.00 | +3.83% | 4,725,300 | 0.82 |
| Oct 12, 2026 | 560.00 | 560.00 | 490.00 | 496.00 | 496.00 | -2.75% | 12,709,400 | 2.29 |
| Oct 09, 2026 | 498.00 | 510.00 | 456.00 | 510.00 | 510.00 | +8.97% | 6,547,600 | 1.20 |
| Oct 08, 2026 | 422.00 | 468.00 | 420.00 | 468.00 | 468.00 | +9.86% | 8,664,900 | 1.62 |
| Oct 07, 2026 | 440.00 | 440.00 | 410.00 | 426.00 | 426.00 | +1.43% | 2,524,200 | 0.47 |
| Oct 06, 2026 | 398.00 | 428.00 | 390.00 | 420.00 | 420.00 | +5.53% | 4,200,900 | 0.80 |
| Oct 05, 2026 | 376.00 | 412.00 | 376.00 | 398.00 | 398.00 | +5.85% | 5,602,100 | 1.08 |
| Oct 02, 2026 | 400.00 | 418.00 | 370.00 | 376.00 | 376.00 | -5.53% | 4,871,300 | 0.95 |
| Oct 01, 2026 | 436.00 | 450.00 | 398.00 | 398.00 | 398.00 | -8.72% | 7,789,800 | 1.55 |
| Sep 30, 2026 | 484.00 | 515.00 | 436.00 | 436.00 | 436.00 | -9.54% | 8,125,900 | 1.65 |
| Sep 29, 2026 | 464.00 | 492.00 | 450.00 | 482.00 | 482.00 | +1.26% | 3,864,500 | 0.79 |
| Sep 28, 2026 | 500.00 | 515.00 | 450.00 | 476.00 | 476.00 | -4.80% | 10,341,500 | 2.18 |
| Sep 25, 2026 | 575.00 | 575.00 | 496.00 | 500.00 | 500.00 | -4.76% | 25,975,500 | 5.97 |
| Sep 24, 2026 | 486.00 | 525.00 | 470.00 | 525.00 | 525.00 | +9.38% | 8,876,500 | 2.10 |
| Sep 23, 2026 | 450.00 | 482.00 | 450.00 | 480.00 | 480.00 | +1.69% | 3,792,900 | 0.90 |
| Sep 22, 2026 | 494.00 | 500.00 | 464.00 | 472.00 | 472.00 | -4.45% | 6,174,300 | 1.50 |
| Sep 21, 2026 | 490.00 | 500.00 | 476.00 | 494.00 | 494.00 | +0.82% | 6,596,800 | 1.63 |
| Sep 18, 2026 | 488.00 | 515.00 | 462.00 | 490.00 | 490.00 | +0.41% | 18,542,000 | 4.91 |
| Sep 17, 2026 | 438.00 | 496.00 | 438.00 | 488.00 | 488.00 | +0.41% | 38,639,400 | 12.04 |
| Sep 16, 2026 | 486.00 | 590.00 | 486.00 | 486.00 | 486.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 486.00 | 590.00 | 486.00 | 486.00 | 486.00 | -10.00% | 39,683,500 | 14.89 |
| Sep 14, 2026 | 575.00 | 575.00 | 540.00 | 540.00 | 540.00 | -9.24% | 2,822,900 | 1.06 |
| Sep 11, 2026 | 655.00 | 655.00 | 595.00 | 595.00 | 595.00 | -9.85% | 8,224,400 | 3.26 |
| Sep 10, 2026 | 700.00 | 730.00 | 660.00 | 660.00 | 660.00 | -9.59% | 14,708,800 | 6.37 |
| Sep 09, 2026 | 800.00 | 800.00 | 730.00 | 730.00 | 730.00 | -9.88% | 17,694,300 | 8.63 |
| Sep 08, 2026 | 900.00 | 925.00 | 810.00 | 810.00 | 810.00 | -10.00% | 12,257,200 | 6.49 |
| Sep 07, 2026 | 975.00 | 995.00 | 880.00 | 900.00 | 900.00 | -7.69% | 17,007,100 | 10.42 |
| Sep 04, 2026 | 1,085.00 | 1,095.00 | 975.00 | 975.00 | 975.00 | -9.72% | 13,339,600 | 9.23 |
| Sep 03, 2026 | 1,200.00 | 1,200.00 | 1,080.00 | 1,080.00 | 1,080.00 | -10.00% | 10,815,800 | 8.23 |
