United Tractors Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	24,100.00	24,475.00	24,075.00	24,475.00	18,865.91	3,988,500
2023-07-10	23,900.00	24,150.00	23,875.00	24,100.00	18,576.85	2,886,800
2023-07-07	23,900.00	24,000.00	23,600.00	23,750.00	18,307.07	4,699,200
2023-07-06	23,950.00	24,075.00	23,825.00	24,050.00	18,538.31	4,409,200
2023-07-05	23,200.00	23,775.00	23,150.00	23,700.00	18,268.52	5,469,200
2023-07-04	23,150.00	23,250.00	23,050.00	23,100.00	17,806.03	2,442,900
2023-07-03	23,325.00	23,375.00	22,825.00	23,050.00	17,767.49	6,561,500
2023-06-27	23,275.00	23,325.00	23,125.00	23,275.00	17,940.92	2,044,800
2023-06-26	23,400.00	23,425.00	23,075.00	23,275.00	17,940.92	2,464,000
2023-06-23	23,525.00	23,675.00	23,150.00	23,375.00	18,018.01	3,447,800
2023-06-22	23,500.00	23,775.00	23,350.00	23,525.00	18,133.63	6,073,600
2023-06-21	23,175.00	23,375.00	23,000.00	23,350.00	17,998.74	4,012,900
2023-06-20	23,200.00	23,225.00	22,950.00	23,125.00	17,825.30	3,894,700
2023-06-19	22,950.00	23,150.00	22,725.00	23,150.00	17,844.57	4,851,100
2023-06-16	23,325.00	23,550.00	22,900.00	22,900.00	17,651.86	15,055,100
2023-06-15	23,150.00	23,225.00	22,925.00	23,150.00	17,844.57	5,018,700
2023-06-14	23,100.00	23,225.00	22,975.00	22,975.00	17,709.68	4,614,000
2023-06-13	23,600.00	23,600.00	22,925.00	22,975.00	17,709.68	6,047,100
2023-06-12	23,100.00	23,525.00	23,075.00	23,525.00	18,133.63	5,618,700
2023-06-09	23,700.00	23,775.00	22,825.00	23,075.00	17,786.76	6,893,000
2023-06-08	23,150.00	23,325.00	23,000.00	23,325.00	17,979.47	4,428,200
2023-06-07	23,050.00	23,125.00	22,775.00	22,850.00	17,613.32	4,809,100
2023-06-06	23,225.00	23,350.00	22,875.00	23,200.00	17,883.11	6,326,700
2023-06-05	22,525.00	23,475.00	22,525.00	22,850.00	17,613.32	10,089,500
2023-05-31	22,325.00	22,800.00	22,200.00	22,225.00	17,131.56	34,046,300
2023-05-30	22,800.00	23,000.00	22,500.00	22,500.00	17,343.54	7,377,700
2023-05-29	23,100.00	23,400.00	22,625.00	22,875.00	17,632.59	5,671,800
2023-05-26	23,475.00	23,525.00	23,000.00	23,075.00	17,786.76	6,010,500
2023-05-25	24,500.00	24,500.00	23,500.00	23,500.00	18,114.36	7,932,100
2023-05-24	24,500.00	24,675.00	24,300.00	24,600.00	18,962.27	3,962,500
2023-05-23	24,050.00	24,800.00	24,050.00	24,500.00	18,885.18	6,777,700
2023-05-22	23,525.00	24,275.00	23,525.00	23,875.00	18,403.42	7,108,500
2023-05-19	24,025.00	24,525.00	23,300.00	23,300.00	17,960.19	13,068,700
2023-05-17	24,425.00	24,700.00	24,025.00	24,025.00	18,519.04	6,454,500
2023-05-16	24,500.00	24,675.00	24,450.00	24,450.00	18,846.64	4,417,700
2023-05-15	24,800.00	25,000.00	24,450.00	24,500.00	18,885.18	6,014,100
2023-05-12	24,775.00	25,225.00	24,675.00	24,800.00	19,116.43	3,660,600
2023-05-11	25,175.00	25,175.00	24,675.00	24,825.00	19,135.70	5,852,000
2023-05-10	25,350.00	25,500.00	25,250.00	25,275.00	19,482.57	5,584,800
2023-05-09	25,025.00	25,400.00	25,025.00	25,275.00	19,482.57	6,007,900
2023-05-08	24,175.00	25,200.00	24,100.00	25,000.00	19,270.59	12,213,200
2023-05-05	24,400.00	24,400.00	23,975.00	24,150.00	18,615.39	9,741,700
2023-05-04	24,900.00	24,975.00	24,500.00	24,500.00	18,885.18	18,410,000
2023-05-03	25,025.00	25,025.00	25,025.00	25,025.00	19,289.87	8,558,300
2023-05-02	26,900.00	26,900.00	26,900.00	26,900.00	20,735.16	1,533,300
2023-04-28	28,900.00	28,900.00	28,900.00	28,900.00	22,276.81	1,804,800
2023-04-27	31,400.00	31,400.00	31,000.00	31,075.00	19,185.80	22,494,600
2023-04-26	31,200.00	31,500.00	31,200.00	31,400.00	19,386.46	15,622,400
2023-04-18	30,650.00	31,250.00	30,650.00	31,075.00	19,185.80	9,071,000
2023-04-17	30,300.00	31,125.00	30,300.00	30,500.00	18,830.80	7,236,400
2023-04-14	31,000.00	31,150.00	30,225.00	30,225.00	18,661.01	8,518,600
2023-04-13	31,400.00	31,500.00	31,050.00	31,050.00	19,170.37	8,277,300
2023-04-12	30,600.00	31,700.00	30,200.00	31,250.00	19,293.85	14,383,800
2023-04-11	30,250.00	30,800.00	30,025.00	30,400.00	18,769.06	6,502,500
2023-04-10	30,000.00	30,200.00	29,800.00	30,200.00	18,645.58	3,901,100
2023-04-06	30,000.00	30,075.00	29,725.00	29,800.00	18,398.62	4,284,900
2023-04-05	29,475.00	30,125.00	29,325.00	29,800.00	18,398.62	6,636,200
2023-04-04	29,100.00	29,700.00	29,025.00	29,625.00	18,290.57	7,034,700
2023-04-03	29,150.00	29,350.00	28,800.00	28,850.00	17,812.08	3,553,300
2023-03-31	29,000.00	29,100.00	28,700.00	29,100.00	17,966.43	5,492,300

← NewerPage 14 of 20 · 1,199 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.