United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22,700.00 | 23,700.00 | 21,475.00 | 22,625.00 | 22,625.00 | 10,619,100 |
| 2026-10-15 | 25,100.00 | 25,400.00 | 24,925.00 | 25,250.00 | 25,250.00 | 3,823,100 |
| 2026-10-14 | 24,800.00 | 25,125.00 | 24,800.00 | 25,000.00 | 25,000.00 | 1,551,100 |
| 2026-10-13 | 24,350.00 | 25,075.00 | 24,300.00 | 24,800.00 | 24,800.00 | 3,299,700 |
| 2026-10-12 | 24,800.00 | 25,050.00 | 24,350.00 | 24,350.00 | 24,350.00 | 2,581,600 |
| 2026-10-09 | 24,500.00 | 24,925.00 | 24,375.00 | 24,800.00 | 24,800.00 | 1,103,700 |
| 2026-10-08 | 25,350.00 | 25,425.00 | 24,350.00 | 24,350.00 | 24,350.00 | 3,847,900 |
| 2026-10-07 | 25,850.00 | 25,850.00 | 25,125.00 | 25,350.00 | 25,350.00 | 2,893,400 |
| 2026-10-06 | 25,800.00 | 26,175.00 | 25,650.00 | 26,000.00 | 26,000.00 | 2,475,000 |
| 2026-10-05 | 26,075.00 | 26,300.00 | 25,175.00 | 25,600.00 | 25,600.00 | 3,820,000 |
| 2026-10-02 | 26,575.00 | 26,950.00 | 26,000.00 | 26,000.00 | 25,570.00 | 2,620,600 |
| 2026-10-01 | 27,000.00 | 27,000.00 | 25,900.00 | 26,350.00 | 25,914.21 | 3,724,700 |
| 2026-09-30 | 25,200.00 | 27,075.00 | 25,175.00 | 27,075.00 | 26,627.22 | 8,222,500 |
| 2026-09-29 | 24,500.00 | 25,375.00 | 24,300.00 | 25,175.00 | 24,758.64 | 4,663,400 |
| 2026-09-28 | 24,200.00 | 24,625.00 | 24,200.00 | 24,375.00 | 23,971.88 | 1,860,000 |
| 2026-09-25 | 24,400.00 | 24,550.00 | 24,150.00 | 24,225.00 | 23,824.36 | 2,140,200 |
| 2026-09-24 | 24,425.00 | 24,825.00 | 24,150.00 | 24,150.00 | 23,750.60 | 2,400,500 |
| 2026-09-23 | 24,375.00 | 24,675.00 | 24,200.00 | 24,400.00 | 23,996.46 | 3,453,900 |
| 2026-09-22 | 24,725.00 | 25,000.00 | 24,325.00 | 24,325.00 | 23,922.70 | 4,116,400 |
| 2026-09-21 | 25,125.00 | 25,200.00 | 24,600.00 | 24,700.00 | 24,291.50 | 2,826,000 |
| 2026-09-18 | 25,750.00 | 25,900.00 | 24,825.00 | 24,825.00 | 24,414.43 | 7,669,800 |
| 2026-09-17 | 26,025.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,274.96 | 3,053,100 |
| 2026-09-16 | 26,300.00 | 26,400.00 | 26,000.00 | 26,075.00 | 25,643.76 | 3,413,600 |
| 2026-09-15 | 26,400.00 | 26,500.00 | 26,050.00 | 26,100.00 | 25,668.35 | 3,085,100 |
| 2026-09-14 | 26,400.00 | 26,800.00 | 26,250.00 | 26,400.00 | 25,963.38 | 3,504,700 |
| 2026-09-11 | 26,400.00 | 26,550.00 | 26,000.00 | 26,300.00 | 25,865.04 | 2,728,900 |
| 2026-09-10 | 26,025.00 | 26,975.00 | 26,025.00 | 26,375.00 | 25,938.80 | 5,299,700 |
| 2026-09-09 | 25,825.00 | 26,125.00 | 25,475.00 | 26,000.00 | 25,570.00 | 5,932,800 |
| 2026-09-08 | 25,450.00 | 25,975.00 | 25,400.00 | 25,875.00 | 25,447.07 | 2,465,400 |
| 2026-09-07 | 25,175.00 | 25,850.00 | 25,100.00 | 25,300.00 | 24,881.58 | 2,415,300 |
| 2026-09-04 | 25,375.00 | 25,400.00 | 24,950.00 | 24,950.00 | 24,537.37 | 3,324,100 |
| 2026-09-03 | 25,050.00 | 25,875.00 | 25,050.00 | 25,300.00 | 24,881.58 | 3,627,200 |
| 2026-09-02 | 25,600.00 | 25,675.00 | 24,950.00 | 25,050.00 | 24,635.71 | 4,146,100 |
| 2026-09-01 | 24,200.00 | 26,000.00 | 24,150.00 | 25,575.00 | 25,152.03 | 7,683,500 |
| 2026-08-31 | 24,000.00 | 24,350.00 | 23,725.00 | 24,200.00 | 23,799.77 | 11,778,800 |
| 2026-08-28 | 24,475.00 | 24,475.00 | 24,000.00 | 24,000.00 | 23,603.08 | 3,900,400 |
| 2026-08-27 | 23,925.00 | 24,475.00 | 23,850.00 | 24,475.00 | 24,070.22 | 1,865,900 |
| 2026-08-26 | 24,150.00 | 24,300.00 | 23,850.00 | 23,850.00 | 23,455.56 | 8,561,500 |
| 2026-08-24 | 23,850.00 | 24,275.00 | 23,750.00 | 24,125.00 | 23,726.01 | 3,088,600 |
| 2026-08-21 | 23,875.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,504.73 | 3,736,300 |
| 2026-08-20 | 23,950.00 | 23,975.00 | 23,650.00 | 23,825.00 | 23,430.97 | 5,422,900 |
| 2026-08-19 | 23,400.00 | 23,900.00 | 23,300.00 | 23,575.00 | 23,185.11 | 1,940,700 |
| 2026-08-18 | 23,500.00 | 24,025.00 | 23,325.00 | 23,325.00 | 22,939.24 | 4,130,500 |
| 2026-08-14 | 23,125.00 | 23,425.00 | 23,075.00 | 23,275.00 | 22,890.07 | 2,698,800 |
| 2026-08-13 | 23,325.00 | 23,575.00 | 23,075.00 | 23,075.00 | 22,693.38 | 3,430,900 |
| 2026-08-12 | 23,625.00 | 23,625.00 | 23,250.00 | 23,300.00 | 22,914.65 | 4,416,100 |
| 2026-08-11 | 24,050.00 | 24,100.00 | 23,625.00 | 23,625.00 | 23,234.28 | 3,289,700 |
| 2026-08-10 | 23,675.00 | 24,450.00 | 23,650.00 | 24,050.00 | 23,652.25 | 4,484,600 |
| 2026-08-07 | 23,800.00 | 23,800.00 | 23,675.00 | 23,675.00 | 23,283.45 | 3,126,900 |
| 2026-08-06 | 23,975.00 | 24,000.00 | 23,625.00 | 23,800.00 | 23,406.38 | 3,604,900 |
| 2026-08-05 | 23,975.00 | 24,000.00 | 23,725.00 | 23,800.00 | 23,406.38 | 5,001,400 |
| 2026-08-04 | 23,800.00 | 24,000.00 | 23,700.00 | 24,000.00 | 23,603.08 | 4,196,500 |
| 2026-08-03 | 24,900.00 | 24,900.00 | 23,700.00 | 23,800.00 | 23,406.38 | 4,528,600 |
| 2026-07-31 | 24,000.00 | 24,100.00 | 23,825.00 | 23,950.00 | 23,553.90 | 6,777,400 |
| 2026-07-30 | 23,975.00 | 24,250.00 | 23,425.00 | 24,250.00 | 23,848.94 | 9,314,000 |
| 2026-07-29 | 25,000.00 | 25,100.00 | 24,500.00 | 24,500.00 | 24,094.81 | 4,799,300 |
| 2026-07-28 | 25,400.00 | 25,500.00 | 25,000.00 | 25,000.00 | 24,586.54 | 3,292,200 |
| 2026-07-27 | 25,400.00 | 25,675.00 | 25,125.00 | 25,400.00 | 24,979.92 | 2,856,500 |
| 2026-07-24 | 25,500.00 | 25,650.00 | 25,250.00 | 25,500.00 | 25,078.27 | 3,622,000 |
| 2026-07-23 | 25,525.00 | 26,175.00 | 25,350.00 | 25,500.00 | 25,078.27 | 4,396,900 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 430.0000 IDR |
| 2026-04-27 | 1,096.0000 IDR |
| 2025-10-08 | 567.0000 IDR |
| 2025-05-07 | 1,484.0000 IDR |
| 2024-10-08 | 667.0000 IDR |
| 2024-05-06 | 1,569.0000 IDR |
| 2023-10-11 | 701.0000 IDR |
| 2023-04-28 | 6,185.0000 IDR |
| 2022-10-05 | 818.0000 IDR |
| 2022-04-20 | 905.0000 IDR |
| 2021-10-07 | 335.0000 IDR |
| 2021-04-20 | 473.0000 IDR |
| 2020-10-07 | 171.0000 IDR |
| 2020-06-22 | 805.0000 IDR |
| 2019-10-08 | 408.0000 IDR |
| 2019-04-29 | 828.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.