United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 23,825.00 | 23,950.00 | 23,675.00 | 23,800.00 | 20,157.49 | 3,031,900 |
| 2024-07-15 | 23,500.00 | 23,750.00 | 23,500.00 | 23,750.00 | 20,115.14 | 2,293,500 |
| 2024-07-12 | 23,500.00 | 23,650.00 | 23,300.00 | 23,500.00 | 19,903.41 | 2,252,700 |
| 2024-07-11 | 23,700.00 | 23,875.00 | 23,450.00 | 23,500.00 | 19,903.41 | 2,196,200 |
| 2024-07-10 | 23,700.00 | 23,900.00 | 23,425.00 | 23,550.00 | 19,945.75 | 3,284,800 |
| 2024-07-09 | 24,000.00 | 24,000.00 | 23,650.00 | 23,675.00 | 20,051.62 | 2,585,500 |
| 2024-07-08 | 23,850.00 | 24,000.00 | 23,625.00 | 24,000.00 | 20,326.88 | 3,710,900 |
| 2024-07-05 | 23,700.00 | 23,800.00 | 23,525.00 | 23,800.00 | 20,157.49 | 2,121,400 |
| 2024-07-04 | 23,550.00 | 23,800.00 | 23,475.00 | 23,700.00 | 20,072.80 | 4,671,000 |
| 2024-07-03 | 22,450.00 | 23,400.00 | 22,375.00 | 23,400.00 | 19,818.71 | 8,772,600 |
| 2024-07-02 | 22,100.00 | 22,500.00 | 22,000.00 | 22,300.00 | 18,887.06 | 4,902,100 |
| 2024-07-01 | 22,175.00 | 22,400.00 | 21,900.00 | 22,125.00 | 18,738.84 | 5,852,700 |
| 2024-06-28 | 21,750.00 | 22,075.00 | 21,750.00 | 21,975.00 | 18,611.80 | 3,994,400 |
| 2024-06-27 | 21,775.00 | 21,775.00 | 21,575.00 | 21,750.00 | 18,421.24 | 2,199,500 |
| 2024-06-26 | 21,750.00 | 21,800.00 | 21,600.00 | 21,750.00 | 18,421.24 | 2,216,800 |
| 2024-06-25 | 21,725.00 | 21,850.00 | 21,500.00 | 21,625.00 | 18,315.37 | 2,727,800 |
| 2024-06-24 | 21,625.00 | 21,875.00 | 21,525.00 | 21,725.00 | 18,400.06 | 3,234,100 |
| 2024-06-21 | 22,000.00 | 22,000.00 | 21,625.00 | 21,625.00 | 18,315.37 | 8,206,000 |
| 2024-06-20 | 21,450.00 | 22,050.00 | 21,425.00 | 22,050.00 | 18,675.32 | 2,530,200 |
| 2024-06-19 | 21,275.00 | 21,600.00 | 21,100.00 | 21,400.00 | 18,124.80 | 5,043,300 |
| 2024-06-14 | 22,025.00 | 22,050.00 | 21,150.00 | 21,225.00 | 17,976.59 | 5,698,200 |
| 2024-06-13 | 22,000.00 | 22,175.00 | 21,900.00 | 22,025.00 | 18,654.15 | 3,585,000 |
| 2024-06-12 | 21,900.00 | 22,075.00 | 21,850.00 | 22,000.00 | 18,632.97 | 4,300,800 |
| 2024-06-11 | 22,325.00 | 22,325.00 | 21,850.00 | 21,850.00 | 18,505.93 | 8,097,000 |
| 2024-06-10 | 22,700.00 | 22,700.00 | 22,300.00 | 22,325.00 | 18,908.23 | 2,503,400 |
| 2024-06-07 | 22,600.00 | 22,975.00 | 22,575.00 | 22,800.00 | 19,310.54 | 4,005,700 |
| 2024-06-06 | 22,625.00 | 22,750.00 | 22,400.00 | 22,575.00 | 19,119.97 | 4,000,100 |
| 2024-06-05 | 22,975.00 | 23,150.00 | 22,475.00 | 22,575.00 | 19,119.97 | 2,919,000 |
| 2024-06-04 | 22,975.00 | 23,350.00 | 22,950.00 | 22,975.00 | 19,458.75 | 4,707,400 |
| 2024-06-03 | 22,425.00 | 23,200.00 | 22,250.00 | 22,975.00 | 19,458.75 | 8,682,500 |
| 2024-05-31 | 22,350.00 | 22,650.00 | 22,075.00 | 22,075.00 | 18,696.50 | 14,689,400 |
| 2024-05-30 | 22,500.00 | 22,500.00 | 22,125.00 | 22,275.00 | 18,865.89 | 3,150,400 |
| 2024-05-29 | 22,500.00 | 22,525.00 | 22,275.00 | 22,525.00 | 19,077.63 | 2,738,700 |
| 2024-05-28 | 22,675.00 | 22,700.00 | 22,325.00 | 22,475.00 | 19,035.28 | 3,405,500 |
| 2024-05-27 | 22,600.00 | 22,650.00 | 22,400.00 | 22,625.00 | 19,162.32 | 3,000,300 |
| 2024-05-22 | 22,400.00 | 22,625.00 | 22,200.00 | 22,600.00 | 19,141.15 | 3,633,900 |
| 2024-05-21 | 22,950.00 | 22,950.00 | 22,325.00 | 22,425.00 | 18,992.93 | 4,295,500 |
| 2024-05-20 | 22,300.00 | 22,850.00 | 22,300.00 | 22,850.00 | 19,352.89 | 4,692,000 |
| 2024-05-17 | 22,150.00 | 22,350.00 | 22,150.00 | 22,300.00 | 18,887.06 | 1,884,000 |
| 2024-05-16 | 22,325.00 | 22,400.00 | 22,100.00 | 22,150.00 | 18,760.02 | 4,701,000 |
| 2024-05-15 | 22,550.00 | 22,650.00 | 22,250.00 | 22,250.00 | 18,844.71 | 3,645,600 |
| 2024-05-14 | 22,300.00 | 22,650.00 | 22,150.00 | 22,500.00 | 19,056.45 | 3,991,500 |
| 2024-05-13 | 22,100.00 | 22,300.00 | 22,050.00 | 22,200.00 | 18,802.37 | 5,549,600 |
| 2024-05-08 | 22,300.00 | 22,375.00 | 22,050.00 | 22,100.00 | 18,717.67 | 6,823,300 |
| 2024-05-07 | 22,400.00 | 22,400.00 | 22,150.00 | 22,250.00 | 18,844.71 | 4,786,800 |
| 2024-05-06 | 22,500.00 | 22,525.00 | 22,250.00 | 22,400.00 | 18,971.76 | 7,044,600 |
| 2024-05-03 | 24,300.00 | 24,425.00 | 23,850.00 | 23,950.00 | 18,955.66 | 8,342,100 |
| 2024-05-02 | 24,850.00 | 24,850.00 | 24,100.00 | 24,300.00 | 19,232.68 | 6,755,200 |
| 2024-04-30 | 24,575.00 | 25,100.00 | 24,550.00 | 24,825.00 | 19,648.20 | 6,749,600 |
| 2024-04-29 | 24,200.00 | 25,100.00 | 23,850.00 | 24,875.00 | 19,687.77 | 5,182,100 |
| 2024-04-26 | 24,300.00 | 24,450.00 | 24,150.00 | 24,150.00 | 19,113.96 | 4,944,300 |
| 2024-04-25 | 24,850.00 | 25,000.00 | 24,100.00 | 24,250.00 | 19,193.10 | 4,990,600 |
| 2024-04-24 | 25,050.00 | 25,450.00 | 24,450.00 | 24,850.00 | 19,667.99 | 8,926,400 |
| 2024-04-23 | 25,300.00 | 25,400.00 | 24,800.00 | 24,950.00 | 19,747.13 | 5,906,700 |
| 2024-04-22 | 25,525.00 | 25,675.00 | 25,225.00 | 25,300.00 | 20,024.15 | 3,983,900 |
| 2024-04-19 | 25,675.00 | 25,725.00 | 25,200.00 | 25,350.00 | 20,063.72 | 3,059,000 |
| 2024-04-18 | 25,575.00 | 25,825.00 | 25,200.00 | 25,525.00 | 20,202.23 | 4,682,400 |
| 2024-04-17 | 26,300.00 | 26,300.00 | 25,575.00 | 25,575.00 | 20,241.80 | 4,004,900 |
| 2024-04-16 | 25,225.00 | 26,400.00 | 25,000.00 | 26,250.00 | 20,776.04 | 11,555,700 |
| 2024-04-05 | 25,125.00 | 25,425.00 | 25,125.00 | 25,250.00 | 19,984.57 | 2,163,800 |
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.