United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 25,250.00 | 25,275.00 | 25,000.00 | 25,050.00 | 19,826.28 | 2,753,300 |
| 2024-04-03 | 24,900.00 | 25,375.00 | 24,700.00 | 25,250.00 | 19,984.57 | 4,933,500 |
| 2024-04-02 | 24,100.00 | 24,900.00 | 24,025.00 | 24,900.00 | 19,707.56 | 6,997,100 |
| 2024-04-01 | 24,350.00 | 24,350.00 | 23,850.00 | 24,025.00 | 19,015.02 | 3,481,400 |
| 2024-03-28 | 24,625.00 | 24,650.00 | 24,175.00 | 24,175.00 | 19,133.74 | 4,523,000 |
| 2024-03-27 | 24,450.00 | 24,700.00 | 24,450.00 | 24,600.00 | 19,470.12 | 3,195,300 |
| 2024-03-26 | 24,550.00 | 24,650.00 | 24,225.00 | 24,300.00 | 19,232.68 | 4,020,000 |
| 2024-03-25 | 24,700.00 | 24,825.00 | 24,400.00 | 24,550.00 | 19,430.55 | 2,976,400 |
| 2024-03-22 | 24,775.00 | 24,775.00 | 24,525.00 | 24,600.00 | 19,470.12 | 3,198,900 |
| 2024-03-21 | 24,550.00 | 24,900.00 | 24,550.00 | 24,775.00 | 19,608.63 | 3,500,300 |
| 2024-03-20 | 24,375.00 | 24,550.00 | 24,375.00 | 24,550.00 | 19,430.55 | 1,929,300 |
| 2024-03-19 | 24,300.00 | 24,475.00 | 24,275.00 | 24,375.00 | 19,292.04 | 1,701,500 |
| 2024-03-18 | 24,225.00 | 24,575.00 | 24,225.00 | 24,275.00 | 19,212.89 | 2,128,700 |
| 2024-03-15 | 24,125.00 | 24,775.00 | 24,000.00 | 24,175.00 | 19,133.74 | 10,622,400 |
| 2024-03-14 | 23,575.00 | 24,125.00 | 23,550.00 | 24,125.00 | 19,094.17 | 3,875,200 |
| 2024-03-13 | 24,125.00 | 24,150.00 | 23,500.00 | 23,525.00 | 18,619.29 | 8,514,900 |
| 2024-03-08 | 24,025.00 | 24,325.00 | 24,025.00 | 24,175.00 | 19,133.74 | 2,820,700 |
| 2024-03-07 | 24,325.00 | 24,400.00 | 24,000.00 | 24,000.00 | 18,995.24 | 5,365,900 |
| 2024-03-06 | 24,200.00 | 24,400.00 | 24,025.00 | 24,325.00 | 19,252.46 | 3,278,000 |
| 2024-03-05 | 24,025.00 | 24,375.00 | 24,025.00 | 24,125.00 | 19,094.17 | 3,829,900 |
| 2024-03-04 | 23,775.00 | 24,175.00 | 23,775.00 | 24,000.00 | 18,995.24 | 3,593,600 |
| 2024-03-01 | 23,525.00 | 23,775.00 | 23,450.00 | 23,725.00 | 18,777.58 | 2,829,700 |
| 2024-02-29 | 23,875.00 | 23,950.00 | 23,500.00 | 23,525.00 | 18,619.29 | 6,908,000 |
| 2024-02-28 | 24,000.00 | 24,350.00 | 23,800.00 | 23,850.00 | 18,876.52 | 6,507,800 |
| 2024-02-27 | 23,000.00 | 23,850.00 | 22,825.00 | 23,850.00 | 18,876.52 | 5,853,700 |
| 2024-02-26 | 22,900.00 | 23,100.00 | 22,875.00 | 23,000.00 | 18,203.77 | 2,506,700 |
| 2024-02-23 | 23,150.00 | 23,150.00 | 22,800.00 | 22,800.00 | 18,045.48 | 2,730,500 |
| 2024-02-22 | 23,075.00 | 23,150.00 | 23,000.00 | 23,125.00 | 18,302.70 | 2,192,600 |
| 2024-02-21 | 22,925.00 | 23,175.00 | 22,900.00 | 23,025.00 | 18,223.56 | 2,402,100 |
| 2024-02-20 | 22,975.00 | 23,075.00 | 22,750.00 | 22,900.00 | 18,124.62 | 2,365,100 |
| 2024-02-19 | 23,250.00 | 23,275.00 | 22,900.00 | 22,950.00 | 18,164.20 | 2,607,800 |
| 2024-02-16 | 23,250.00 | 23,400.00 | 23,100.00 | 23,250.00 | 18,401.64 | 2,014,600 |
| 2024-02-15 | 23,325.00 | 23,450.00 | 23,125.00 | 23,200.00 | 18,362.06 | 3,634,900 |
| 2024-02-13 | 23,225.00 | 23,450.00 | 23,050.00 | 23,150.00 | 18,322.49 | 2,086,300 |
| 2024-02-12 | 22,900.00 | 23,325.00 | 22,900.00 | 23,225.00 | 18,381.85 | 2,262,400 |
| 2024-02-07 | 22,850.00 | 23,100.00 | 22,825.00 | 22,900.00 | 18,124.62 | 2,367,700 |
| 2024-02-06 | 22,700.00 | 22,975.00 | 22,700.00 | 22,800.00 | 18,045.48 | 1,364,700 |
| 2024-02-05 | 22,850.00 | 22,925.00 | 22,675.00 | 22,675.00 | 17,946.54 | 2,076,200 |
| 2024-02-02 | 22,850.00 | 22,950.00 | 22,725.00 | 22,850.00 | 18,085.05 | 1,986,200 |
| 2024-02-01 | 22,925.00 | 23,075.00 | 22,575.00 | 22,800.00 | 18,045.48 | 2,538,800 |
| 2024-01-31 | 23,025.00 | 23,200.00 | 22,875.00 | 22,950.00 | 18,164.20 | 2,614,300 |
| 2024-01-30 | 23,325.00 | 23,325.00 | 22,800.00 | 22,850.00 | 18,085.05 | 3,999,100 |
| 2024-01-29 | 23,025.00 | 23,325.00 | 23,025.00 | 23,325.00 | 18,461.00 | 2,216,300 |
| 2024-01-26 | 23,150.00 | 23,250.00 | 22,925.00 | 22,975.00 | 18,183.98 | 1,481,500 |
| 2024-01-25 | 22,475.00 | 23,250.00 | 22,475.00 | 23,125.00 | 18,302.70 | 3,391,200 |
| 2024-01-24 | 22,800.00 | 22,850.00 | 22,325.00 | 22,550.00 | 17,847.61 | 3,048,300 |
| 2024-01-23 | 23,275.00 | 23,425.00 | 22,400.00 | 22,700.00 | 17,966.33 | 6,071,400 |
| 2024-01-22 | 24,075.00 | 24,075.00 | 23,225.00 | 23,250.00 | 18,401.64 | 4,516,700 |
| 2024-01-19 | 24,200.00 | 24,300.00 | 23,825.00 | 24,075.00 | 19,054.60 | 2,316,600 |
| 2024-01-18 | 24,225.00 | 24,550.00 | 24,050.00 | 24,100.00 | 19,074.38 | 3,894,900 |
| 2024-01-17 | 25,000.00 | 25,000.00 | 24,200.00 | 24,225.00 | 19,173.32 | 5,386,800 |
| 2024-01-16 | 24,750.00 | 24,800.00 | 24,375.00 | 24,600.00 | 19,470.12 | 4,671,400 |
| 2024-01-15 | 23,900.00 | 24,750.00 | 23,900.00 | 24,725.00 | 19,569.05 | 6,697,600 |
| 2024-01-12 | 23,350.00 | 23,925.00 | 23,325.00 | 23,900.00 | 18,916.09 | 4,858,500 |
| 2024-01-11 | 23,350.00 | 23,450.00 | 23,250.00 | 23,300.00 | 18,441.21 | 2,330,300 |
| 2024-01-10 | 23,100.00 | 23,450.00 | 23,100.00 | 23,300.00 | 18,441.21 | 2,628,600 |
| 2024-01-09 | 23,200.00 | 23,350.00 | 23,025.00 | 23,100.00 | 18,282.92 | 1,704,600 |
| 2024-01-08 | 23,300.00 | 23,525.00 | 23,000.00 | 23,025.00 | 18,223.56 | 3,133,000 |
| 2024-01-05 | 23,500.00 | 23,550.00 | 23,250.00 | 23,250.00 | 18,401.64 | 2,368,600 |
| 2024-01-04 | 23,225.00 | 23,500.00 | 23,225.00 | 23,275.00 | 18,421.42 | 5,237,300 |
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.