Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UNTR.JK stock page

United Tractors Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-0926,600.0026,875.0026,600.0026,700.0020,581.005,932,700
2023-10-0626,175.0026,525.0026,175.0026,400.0020,349.754,367,500
2023-10-0526,575.0026,575.0026,150.0026,150.0020,157.046,636,500
2023-10-0426,675.0026,675.0026,275.0026,575.0020,484.647,279,900
2023-10-0327,925.0027,925.0027,000.0027,000.0020,812.2411,697,600
2023-10-0228,225.0028,350.0027,850.0027,925.0021,525.253,404,200
2023-09-2928,400.0028,475.0028,100.0028,250.0021,775.773,861,700
2023-09-2727,700.0028,300.0027,475.0028,300.0021,814.313,641,600
2023-09-2628,275.0028,400.0027,625.0027,750.0021,390.363,941,400
2023-09-2528,350.0028,375.0028,150.0028,250.0021,775.773,741,300
2023-09-2228,250.0028,525.0028,175.0028,350.0021,852.852,770,200
2023-09-2128,475.0028,475.0028,250.0028,325.0021,833.582,422,500
2023-09-2028,400.0028,775.0028,400.0028,500.0021,968.485,245,200
2023-09-1928,150.0028,450.0028,025.0028,325.0021,833.583,377,800
2023-09-1828,375.0028,600.0028,100.0028,100.0021,660.154,143,000
2023-09-1527,400.0028,425.0027,250.0028,425.0021,910.6713,900,400
2023-09-1427,325.0027,600.0027,325.0027,400.0021,120.576,719,500
2023-09-1327,150.0027,275.0027,075.0027,175.0020,947.144,128,300
2023-09-1226,950.0027,250.0026,925.0027,075.0020,870.052,664,400
2023-09-1127,325.0027,350.0026,850.0026,900.0020,735.163,044,900
2023-09-0827,125.0027,475.0026,975.0027,300.0021,043.493,162,700
2023-09-0727,400.0027,425.0026,950.0027,150.0020,927.873,659,600
2023-09-0627,400.0027,525.0027,350.0027,400.0021,120.575,838,100
2023-09-0526,850.0027,350.0026,850.0027,200.0020,966.413,836,800
2023-09-0426,425.0026,875.0026,425.0026,825.0020,677.353,263,600
2023-09-0126,000.0026,425.0026,000.0026,350.0020,311.212,242,300
2023-08-3126,150.0026,250.0026,000.0026,000.0020,041.424,100,400
2023-08-3026,350.0026,400.0026,150.0026,150.0020,157.042,492,400
2023-08-2926,500.0026,600.0026,300.0026,350.0020,311.211,930,400
2023-08-2826,125.0026,600.0026,125.0026,400.0020,349.753,056,300
2023-08-2526,700.0026,725.0025,975.0026,050.0020,079.968,528,800
2023-08-2427,775.0027,775.0026,700.0026,700.0020,581.0012,388,200
2023-08-2327,850.0028,150.0027,800.0027,875.0021,486.714,536,100
2023-08-2227,225.0027,650.0027,150.0027,600.0021,274.744,336,900
2023-08-2126,800.0027,300.0026,800.0027,075.0020,870.052,444,100
2023-08-1827,325.0027,375.0026,800.0026,800.0020,658.085,084,200
2023-08-1627,375.0027,500.0027,175.0027,500.0021,197.652,735,200
2023-08-1527,500.0027,500.0027,150.0027,375.0021,101.301,785,100
2023-08-1427,200.0027,450.0026,850.0027,450.0021,159.113,157,000
2023-08-1127,600.0027,625.0026,800.0027,100.0020,889.324,270,100
2023-08-1027,850.0027,975.0027,600.0027,600.0021,274.743,696,200
2023-08-0927,575.0027,850.0027,575.0027,750.0021,390.363,731,100
2023-08-0827,525.0027,700.0027,500.0027,525.0021,216.932,349,500
2023-08-0727,525.0027,675.0027,300.0027,425.0021,139.844,576,800
2023-08-0427,250.0027,725.0027,250.0027,325.0021,062.763,880,200
2023-08-0326,725.0027,375.0026,725.0027,150.0020,927.874,755,600
2023-08-0227,500.0027,500.0026,500.0026,725.0020,600.278,222,700
2023-08-0127,625.0027,700.0027,150.0027,525.0021,216.934,076,800
2023-07-3127,450.0027,650.0027,075.0027,525.0021,216.9310,459,300
2023-07-2826,400.0026,650.0026,025.0026,650.0020,542.454,247,900
2023-07-2726,425.0026,750.0026,100.0026,375.0020,330.486,529,600
2023-07-2625,525.0026,575.0025,525.0026,400.0020,349.759,071,700
2023-07-2525,500.0025,800.0025,400.0025,400.0019,578.925,141,800
2023-07-2424,525.0025,600.0024,525.0025,400.0019,578.927,839,200
2023-07-2124,400.0024,500.0024,275.0024,500.0018,885.182,546,600
2023-07-2024,575.0024,575.0024,225.0024,375.0018,788.833,011,600
2023-07-1824,250.0024,450.0024,050.0024,250.0018,692.484,099,900
2023-07-1724,300.0024,400.0024,200.0024,225.0018,673.213,021,800
2023-07-1424,200.0024,275.0024,050.0024,150.0018,615.392,675,400
2023-07-1324,000.0024,225.0023,975.0024,150.0018,615.392,583,600
← NewerPage 13 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-07430.0000 IDR
2026-04-271,096.0000 IDR
2025-10-08567.0000 IDR
2025-05-071,484.0000 IDR
2024-10-08667.0000 IDR
2024-05-061,569.0000 IDR
2023-10-11701.0000 IDR
2023-04-286,185.0000 IDR
2022-10-05818.0000 IDR
2022-04-20905.0000 IDR
2021-10-07335.0000 IDR
2021-04-20473.0000 IDR
2020-10-07171.0000 IDR
2020-06-22805.0000 IDR
2019-10-08408.0000 IDR
2019-04-29828.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.