PT United Tractors Tbk(ID:UNTR)
Rp23,600.00+175.00 (+0.75%)
ID:UNTR
PT United Tractors Tbk historical prices
Rp23,600.00
At close:+175.00 (+0.75%)
PT United Tractors Tbk (UNTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23,425.00 | 23,600.00 | 23,275.00 | 23,600.00 | 23,600.00 | +0.75% | 1,725,000 | 0.46 |
| Nov 10, 2026 | 23,375.00 | 23,625.00 | 23,025.00 | 23,425.00 | 23,425.00 | +1.74% | 2,595,500 | 0.70 |
| Nov 09, 2026 | 23,200.00 | 23,375.00 | 22,900.00 | 23,375.00 | 23,375.00 | +1.52% | 2,583,600 | 0.69 |
| Nov 06, 2026 | 23,250.00 | 23,250.00 | 22,700.00 | 23,025.00 | 23,025.00 | -0.20% | 1,873,900 | 0.50 |
| Nov 05, 2026 | 23,275.00 | 23,550.00 | 23,250.00 | 23,500.00 | 23,070.00 | +1.51% | 1,458,600 | 0.38 |
| Nov 04, 2026 | 23,150.00 | 23,175.00 | 22,675.00 | 23,150.00 | 22,726.40 | -0.11% | 5,072,400 | 1.34 |
| Nov 03, 2026 | 23,875.00 | 24,025.00 | 23,150.00 | 23,175.00 | 22,750.95 | -2.83% | 2,339,700 | 0.61 |
| Nov 02, 2026 | 24,375.00 | 24,425.00 | 23,850.00 | 23,850.00 | 23,413.60 | -1.45% | 1,363,800 | 0.35 |
| Oct 30, 2026 | 24,600.00 | 24,900.00 | 23,900.00 | 24,200.00 | 23,757.19 | -1.43% | 2,142,300 | 0.55 |
| Oct 29, 2026 | 25,750.00 | 25,950.00 | 24,550.00 | 24,550.00 | 24,100.79 | -4.10% | 3,204,700 | 0.82 |
| Oct 28, 2026 | 26,250.00 | 26,250.00 | 25,250.00 | 25,600.00 | 25,131.57 | -3.40% | 2,205,700 | 0.55 |
| Oct 27, 2026 | 25,125.00 | 26,500.00 | 25,125.00 | 26,500.00 | 26,015.11 | +6.00% | 5,320,900 | 1.31 |
| Oct 26, 2026 | 25,300.00 | 25,325.00 | 24,900.00 | 25,000.00 | 24,542.56 | -1.19% | 1,536,000 | 0.37 |
| Oct 23, 2026 | 24,275.00 | 25,375.00 | 24,100.00 | 25,300.00 | 24,837.06 | +4.12% | 2,612,200 | 0.63 |
| Oct 22, 2026 | 23,900.00 | 24,450.00 | 23,300.00 | 24,300.00 | 23,855.36 | +1.25% | 4,109,200 | 1.00 |
| Oct 21, 2026 | 24,375.00 | 24,400.00 | 23,675.00 | 24,000.00 | 23,560.85 | -1.54% | 2,591,900 | 0.63 |
| Oct 20, 2026 | 22,550.00 | 24,375.00 | 22,550.00 | 24,375.00 | 23,928.99 | +8.21% | 4,494,900 | 1.09 |
| Oct 19, 2026 | 21,050.00 | 22,850.00 | 21,050.00 | 22,525.00 | 22,112.84 | -0.44% | 11,149,200 | 2.78 |
| Oct 16, 2026 | 22,700.00 | 23,700.00 | 21,475.00 | 22,625.00 | 22,211.01 | -10.40% | 10,619,100 | 2.72 |
| Oct 15, 2026 | 25,100.00 | 25,400.00 | 24,925.00 | 25,250.00 | 24,787.98 | +1.00% | 3,823,100 | 0.97 |
| Oct 14, 2026 | 24,800.00 | 25,125.00 | 24,800.00 | 25,000.00 | 24,542.56 | +0.81% | 1,551,100 | 0.39 |
| Oct 13, 2026 | 24,350.00 | 25,075.00 | 24,300.00 | 24,800.00 | 24,346.21 | +1.85% | 3,299,700 | 0.83 |
| Oct 12, 2026 | 24,800.00 | 25,050.00 | 24,350.00 | 24,350.00 | 23,904.45 | -1.81% | 2,581,600 | 0.64 |
| Oct 09, 2026 | 24,500.00 | 24,925.00 | 24,375.00 | 24,800.00 | 24,346.21 | +1.85% | 1,103,700 | 0.27 |
| Oct 08, 2026 | 25,350.00 | 25,425.00 | 24,350.00 | 24,350.00 | 23,904.45 | -3.94% | 3,847,900 | 0.94 |
| Oct 07, 2026 | 25,850.00 | 25,850.00 | 25,125.00 | 25,350.00 | 24,886.15 | -2.50% | 2,893,400 | 0.70 |
| Oct 06, 2026 | 25,800.00 | 26,175.00 | 25,650.00 | 26,000.00 | 25,524.26 | +1.56% | 2,475,000 | 0.60 |
| Oct 05, 2026 | 26,075.00 | 26,300.00 | 25,175.00 | 25,600.00 | 25,131.57 | -1.54% | 3,820,000 | 0.93 |
| Oct 02, 2026 | 26,575.00 | 26,950.00 | 26,000.00 | 26,000.00 | 25,524.26 | -1.33% | 2,620,600 | 0.64 |
| Oct 01, 2026 | 27,000.00 | 27,000.00 | 25,900.00 | 26,350.00 | 25,867.85 | -2.68% | 3,724,700 | 0.91 |
| Sep 30, 2026 | 25,200.00 | 27,075.00 | 25,175.00 | 27,075.00 | 26,579.59 | +7.55% | 8,222,500 | 2.04 |
| Sep 29, 2026 | 24,500.00 | 25,375.00 | 24,300.00 | 25,175.00 | 24,714.35 | +3.28% | 4,663,400 | 1.16 |
| Sep 28, 2026 | 24,200.00 | 24,625.00 | 24,200.00 | 24,375.00 | 23,928.99 | +0.62% | 1,860,000 | 0.46 |
| Sep 25, 2026 | 24,400.00 | 24,550.00 | 24,150.00 | 24,225.00 | 23,781.73 | +0.31% | 2,140,200 | 0.52 |
| Sep 24, 2026 | 24,425.00 | 24,825.00 | 24,150.00 | 24,150.00 | 23,708.11 | -1.02% | 2,400,500 | 0.59 |
| Sep 23, 2026 | 24,375.00 | 24,675.00 | 24,200.00 | 24,400.00 | 23,953.53 | +0.31% | 3,453,900 | 0.83 |
| Sep 22, 2026 | 24,725.00 | 25,000.00 | 24,325.00 | 24,325.00 | 23,879.90 | -1.52% | 4,116,400 | 0.99 |
| Sep 21, 2026 | 25,125.00 | 25,200.00 | 24,600.00 | 24,700.00 | 24,248.04 | -0.50% | 2,826,000 | 0.67 |
| Sep 18, 2026 | 25,750.00 | 25,900.00 | 24,825.00 | 24,825.00 | 24,370.76 | -3.40% | 7,669,800 | 1.86 |
| Sep 17, 2026 | 26,025.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,229.75 | -1.44% | 3,053,100 | 0.73 |
| Sep 16, 2026 | 26,300.00 | 26,400.00 | 26,000.00 | 26,075.00 | 25,597.88 | -0.10% | 3,413,600 | 0.78 |
| Sep 15, 2026 | 26,400.00 | 26,500.00 | 26,050.00 | 26,100.00 | 25,622.43 | -1.14% | 3,085,100 | 0.69 |
| Sep 14, 2026 | 26,400.00 | 26,800.00 | 26,250.00 | 26,400.00 | 25,916.94 | +0.38% | 3,504,700 | 0.79 |
| Sep 11, 2026 | 26,400.00 | 26,550.00 | 26,000.00 | 26,300.00 | 25,818.77 | -0.28% | 2,728,900 | 0.62 |
| Sep 10, 2026 | 26,025.00 | 26,975.00 | 26,025.00 | 26,375.00 | 25,892.40 | +1.44% | 5,299,700 | 1.20 |
| Sep 09, 2026 | 25,825.00 | 26,125.00 | 25,475.00 | 26,000.00 | 25,524.26 | +0.48% | 5,932,800 | 1.35 |
| Sep 08, 2026 | 25,450.00 | 25,975.00 | 25,400.00 | 25,875.00 | 25,401.54 | +2.27% | 2,465,400 | 0.56 |
| Sep 07, 2026 | 25,175.00 | 25,850.00 | 25,100.00 | 25,300.00 | 24,837.06 | +1.40% | 2,415,300 | 0.54 |
| Sep 04, 2026 | 25,375.00 | 25,400.00 | 24,950.00 | 24,950.00 | 24,493.47 | -1.38% | 3,324,100 | 0.73 |
| Sep 03, 2026 | 25,050.00 | 25,875.00 | 25,050.00 | 25,300.00 | 24,837.06 | +1.00% | 3,627,200 | 0.79 |
