Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← UNTR.JK stock page

United Tractors Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-3029,000.0029,425.0028,975.0028,975.0017,889.264,837,700
2023-03-2928,750.0029,450.0028,700.0029,125.0017,981.879,462,700
2023-03-2827,825.0028,650.0027,700.0028,575.0017,642.308,780,000
2023-03-2727,825.0028,200.0027,675.0027,800.0017,163.814,880,300
2023-03-2427,875.0028,225.0027,525.0027,675.0017,086.639,240,600
2023-03-2127,725.0027,775.0027,450.0027,475.0016,963.152,489,000
2023-03-2028,250.0028,275.0027,425.0027,700.0017,102.074,403,100
2023-03-1727,000.0028,450.0027,000.0028,450.0017,565.1215,487,900
2023-03-1626,900.0027,300.0026,475.0026,925.0016,623.584,778,800
2023-03-1527,700.0027,700.0027,225.0027,250.0016,824.245,145,400
2023-03-1428,025.0028,025.0027,100.0027,100.0016,731.636,116,400
2023-03-1327,300.0028,175.0027,125.0028,075.0017,333.598,860,600
2023-03-1027,000.0027,150.0026,600.0026,825.0016,561.843,730,300
2023-03-0926,825.0027,425.0026,600.0027,025.0016,685.325,548,200
2023-03-0826,725.0026,875.0026,200.0026,400.0016,299.447,045,900
2023-03-0727,650.0027,675.0026,800.0026,825.0016,561.847,007,100
2023-03-0628,175.0028,275.0027,650.0027,650.0017,071.204,070,000
2023-03-0328,375.0028,475.0028,000.0028,125.0017,364.463,932,500
2023-03-0227,700.0028,450.0027,650.0028,325.0017,487.955,361,100
2023-03-0128,050.0028,350.0027,550.0027,575.0017,024.896,648,300
2023-02-2829,200.0030,150.0027,750.0027,900.0017,225.5529,878,100
2023-02-2725,025.0025,200.0024,900.0025,175.0015,543.132,438,800
2023-02-2424,900.0025,200.0024,800.0024,950.0015,404.213,337,500
2023-02-2324,475.0024,900.0024,375.0024,700.0015,249.863,322,300
2023-02-2224,250.0024,400.0024,050.0024,325.0015,018.331,992,500
2023-02-2124,300.0024,400.0024,000.0024,000.0014,817.681,748,900
2023-02-2024,525.0024,525.0024,000.0024,300.0015,002.904,021,500
2023-02-1724,575.0024,650.0024,350.0024,625.0015,203.551,775,500
2023-02-1624,900.0024,975.0024,550.0024,650.0015,218.991,591,900
2023-02-1524,775.0025,200.0024,525.0024,875.0015,357.903,710,100
2023-02-1424,650.0024,750.0024,450.0024,750.0015,280.732,543,600
2023-02-1324,800.0024,875.0024,450.0024,625.0015,203.552,954,200
2023-02-1024,225.0024,600.0024,200.0024,500.0015,126.386,881,200
2023-02-0924,575.0024,925.0024,500.0024,500.0015,126.383,394,500
2023-02-0825,100.0025,275.0024,650.0024,800.0015,311.604,407,500
2023-02-0724,425.0025,375.0024,300.0024,900.0015,373.3410,437,600
2023-02-0624,000.0024,225.0023,800.0023,925.0014,771.376,158,100
2023-02-0324,175.0024,350.0023,950.0024,000.0014,817.686,145,900
2023-02-0224,725.0025,000.0024,100.0024,100.0014,879.427,378,000
2023-02-0124,600.0025,025.0024,575.0024,725.0015,265.293,150,900
2023-01-3125,200.0025,350.0024,550.0024,550.0015,157.257,486,900
2023-01-3025,275.0025,775.0024,950.0025,250.0015,589.435,560,900
2023-01-2725,275.0025,800.0025,275.0025,575.0015,790.095,711,800
2023-01-2625,900.0025,900.0025,250.0025,250.0015,589.436,392,300
2023-01-2526,125.0026,125.0025,725.0026,050.0016,083.352,505,500
2023-01-2426,775.0026,925.0026,025.0026,125.0016,129.662,463,800
2023-01-2026,350.0026,775.0025,950.0026,775.0016,530.976,149,700
2023-01-1924,650.0026,275.0024,600.0026,250.0016,206.836,860,000
2023-01-1824,300.0024,750.0024,275.0024,750.0015,280.735,610,800
2023-01-1724,225.0024,600.0024,225.0024,325.0015,018.336,142,400
2023-01-1624,175.0024,350.0024,100.0024,225.0014,956.592,957,600
2023-01-1325,000.0025,025.0024,025.0024,150.0014,910.295,717,900
2023-01-1224,900.0025,125.0024,800.0024,950.0015,404.213,640,000
2023-01-1124,725.0025,075.0024,400.0025,075.0015,481.394,515,100
2023-01-1024,575.0025,250.0024,300.0024,950.0015,404.214,507,400
2023-01-0925,000.0025,200.0024,275.0024,700.0015,249.864,614,600
2023-01-0624,825.0025,200.0024,500.0024,975.0015,419.643,662,700
2023-01-0524,025.0024,900.0023,600.0024,675.0015,234.4210,800,300
2023-01-0425,900.0026,000.0024,150.0024,150.0014,910.298,139,600
2023-01-0325,850.0026,000.0025,700.0025,900.0015,990.742,217,500
← NewerPage 15 of 20 · 1,199 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.