United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 23,200.00 | 23,400.00 | 22,600.00 | 23,225.00 | 18,381.85 | 6,744,300 |
| 2024-01-02 | 22,600.00 | 23,575.00 | 22,600.00 | 23,475.00 | 18,579.72 | 4,723,500 |
| 2023-12-29 | 22,700.00 | 22,750.00 | 22,500.00 | 22,625.00 | 17,906.97 | 2,695,900 |
| 2023-12-28 | 22,525.00 | 22,775.00 | 22,450.00 | 22,700.00 | 17,966.33 | 3,878,400 |
| 2023-12-27 | 22,025.00 | 22,625.00 | 21,975.00 | 22,425.00 | 17,748.68 | 4,568,900 |
| 2023-12-22 | 22,050.00 | 22,150.00 | 21,850.00 | 22,025.00 | 17,432.09 | 2,347,300 |
| 2023-12-21 | 21,800.00 | 22,075.00 | 21,775.00 | 22,000.00 | 17,412.30 | 3,131,700 |
| 2023-12-20 | 21,875.00 | 22,250.00 | 21,800.00 | 21,800.00 | 17,254.01 | 3,792,900 |
| 2023-12-19 | 21,750.00 | 21,825.00 | 21,450.00 | 21,825.00 | 17,273.79 | 4,453,900 |
| 2023-12-18 | 21,425.00 | 21,850.00 | 21,375.00 | 21,800.00 | 17,254.01 | 4,388,700 |
| 2023-12-15 | 21,500.00 | 21,950.00 | 21,275.00 | 21,275.00 | 16,838.49 | 9,804,200 |
| 2023-12-14 | 21,075.00 | 21,675.00 | 21,000.00 | 21,450.00 | 16,976.99 | 6,992,100 |
| 2023-12-13 | 21,700.00 | 21,725.00 | 20,925.00 | 20,925.00 | 16,561.47 | 9,856,200 |
| 2023-12-12 | 22,000.00 | 22,025.00 | 21,850.00 | 21,850.00 | 17,293.58 | 2,215,600 |
| 2023-12-11 | 22,425.00 | 22,450.00 | 21,825.00 | 21,825.00 | 17,273.79 | 3,168,200 |
| 2023-12-08 | 21,800.00 | 22,350.00 | 21,725.00 | 22,300.00 | 17,649.74 | 6,433,900 |
| 2023-12-07 | 21,675.00 | 21,850.00 | 21,425.00 | 21,700.00 | 17,174.86 | 4,424,500 |
| 2023-12-06 | 22,050.00 | 22,150.00 | 21,600.00 | 21,625.00 | 17,115.50 | 8,207,400 |
| 2023-12-05 | 22,425.00 | 22,450.00 | 22,025.00 | 22,050.00 | 17,451.87 | 4,377,100 |
| 2023-12-04 | 22,200.00 | 22,675.00 | 22,200.00 | 22,425.00 | 17,748.68 | 6,253,200 |
| 2023-12-01 | 22,025.00 | 22,350.00 | 22,000.00 | 22,150.00 | 17,531.02 | 6,149,700 |
| 2023-11-30 | 22,450.00 | 22,500.00 | 21,900.00 | 21,900.00 | 17,333.15 | 17,524,100 |
| 2023-11-29 | 22,600.00 | 22,600.00 | 22,300.00 | 22,450.00 | 17,768.46 | 2,918,000 |
| 2023-11-28 | 22,500.00 | 22,725.00 | 22,325.00 | 22,500.00 | 17,808.04 | 3,764,500 |
| 2023-11-27 | 22,625.00 | 22,875.00 | 22,450.00 | 22,450.00 | 17,768.46 | 4,817,100 |
| 2023-11-24 | 22,575.00 | 22,650.00 | 22,475.00 | 22,625.00 | 17,906.97 | 1,898,500 |
| 2023-11-23 | 22,500.00 | 22,575.00 | 22,325.00 | 22,525.00 | 17,827.82 | 3,194,100 |
| 2023-11-22 | 22,775.00 | 22,775.00 | 22,275.00 | 22,325.00 | 17,669.53 | 5,961,700 |
| 2023-11-21 | 22,950.00 | 22,950.00 | 22,700.00 | 22,775.00 | 18,025.69 | 3,666,100 |
| 2023-11-20 | 22,900.00 | 23,000.00 | 22,750.00 | 22,950.00 | 18,164.20 | 3,840,300 |
| 2023-11-17 | 23,450.00 | 23,450.00 | 22,800.00 | 22,875.00 | 18,104.84 | 6,357,500 |
| 2023-11-16 | 23,425.00 | 23,600.00 | 23,050.00 | 23,450.00 | 18,559.93 | 3,239,500 |
| 2023-11-15 | 23,300.00 | 23,900.00 | 23,300.00 | 23,400.00 | 18,520.36 | 4,376,100 |
| 2023-11-14 | 23,300.00 | 23,475.00 | 23,225.00 | 23,250.00 | 18,401.64 | 2,907,900 |
| 2023-11-13 | 23,100.00 | 23,500.00 | 23,100.00 | 23,250.00 | 18,401.64 | 3,468,700 |
| 2023-11-10 | 22,900.00 | 23,175.00 | 22,900.00 | 23,100.00 | 18,282.92 | 2,101,800 |
| 2023-11-09 | 23,000.00 | 23,125.00 | 22,875.00 | 22,875.00 | 18,104.84 | 3,576,000 |
| 2023-11-08 | 23,375.00 | 23,400.00 | 22,700.00 | 22,800.00 | 18,045.48 | 6,139,200 |
| 2023-11-07 | 23,775.00 | 24,075.00 | 23,225.00 | 23,375.00 | 18,500.57 | 4,395,000 |
| 2023-11-06 | 23,825.00 | 23,850.00 | 23,550.00 | 23,750.00 | 18,797.37 | 5,447,600 |
| 2023-11-03 | 23,800.00 | 24,050.00 | 23,775.00 | 23,775.00 | 18,817.16 | 4,860,100 |
| 2023-11-02 | 24,125.00 | 24,350.00 | 23,725.00 | 23,725.00 | 18,777.58 | 8,176,900 |
| 2023-11-01 | 25,100.00 | 25,100.00 | 24,100.00 | 24,100.00 | 19,074.38 | 5,710,600 |
| 2023-10-31 | 24,425.00 | 25,300.00 | 24,425.00 | 25,125.00 | 19,885.64 | 5,459,600 |
| 2023-10-30 | 25,525.00 | 25,525.00 | 24,300.00 | 24,400.00 | 19,311.82 | 6,742,100 |
| 2023-10-27 | 26,175.00 | 26,250.00 | 25,525.00 | 25,525.00 | 20,202.23 | 3,428,500 |
| 2023-10-26 | 26,200.00 | 26,500.00 | 26,000.00 | 26,175.00 | 20,716.68 | 3,098,200 |
| 2023-10-25 | 25,700.00 | 26,800.00 | 25,700.00 | 26,325.00 | 20,835.40 | 6,095,900 |
| 2023-10-24 | 25,000.00 | 25,425.00 | 24,850.00 | 25,250.00 | 19,984.57 | 4,688,100 |
| 2023-10-23 | 25,825.00 | 25,850.00 | 25,000.00 | 25,000.00 | 19,786.71 | 6,286,900 |
| 2023-10-20 | 26,000.00 | 26,050.00 | 25,800.00 | 25,825.00 | 20,439.67 | 4,186,400 |
| 2023-10-19 | 26,400.00 | 26,400.00 | 26,000.00 | 26,025.00 | 20,597.96 | 2,946,300 |
| 2023-10-18 | 26,275.00 | 26,425.00 | 26,100.00 | 26,300.00 | 20,815.61 | 10,602,000 |
| 2023-10-17 | 26,450.00 | 26,475.00 | 26,250.00 | 26,375.00 | 20,874.97 | 2,864,200 |
| 2023-10-16 | 26,375.00 | 26,450.00 | 26,200.00 | 26,450.00 | 20,934.33 | 4,114,400 |
| 2023-10-13 | 26,000.00 | 26,325.00 | 26,000.00 | 26,075.00 | 20,637.53 | 2,335,000 |
| 2023-10-12 | 26,275.00 | 26,275.00 | 25,850.00 | 25,875.00 | 20,479.24 | 6,094,700 |
| 2023-10-11 | 26,300.00 | 26,375.00 | 26,250.00 | 26,275.00 | 20,795.83 | 4,932,200 |
| 2023-10-10 | 26,875.00 | 26,950.00 | 26,725.00 | 26,875.00 | 20,715.89 | 5,265,700 |
| 2023-10-09 | 26,600.00 | 26,875.00 | 26,600.00 | 26,700.00 | 20,581.00 | 5,932,700 |
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.