United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-02 | 26,100.00 | 26,150.00 | 25,800.00 | 25,800.00 | 15,929.00 | 1,482,500 |
| 2022-12-30 | 26,275.00 | 26,400.00 | 26,075.00 | 26,075.00 | 16,098.79 | 2,527,400 |
| 2022-12-29 | 26,125.00 | 26,350.00 | 25,675.00 | 26,275.00 | 16,222.27 | 2,879,100 |
| 2022-12-28 | 26,625.00 | 26,700.00 | 26,025.00 | 26,175.00 | 16,160.53 | 3,554,400 |
| 2022-12-27 | 26,400.00 | 26,850.00 | 26,375.00 | 26,625.00 | 16,438.36 | 2,212,300 |
| 2022-12-26 | 26,900.00 | 26,900.00 | 26,375.00 | 26,400.00 | 16,299.44 | 1,726,500 |
| 2022-12-23 | 27,000.00 | 27,000.00 | 26,625.00 | 26,875.00 | 16,592.71 | 1,201,500 |
| 2022-12-22 | 26,750.00 | 27,000.00 | 26,450.00 | 27,000.00 | 16,669.89 | 2,483,300 |
| 2022-12-21 | 26,625.00 | 26,850.00 | 26,425.00 | 26,625.00 | 16,438.36 | 1,626,700 |
| 2022-12-20 | 26,850.00 | 27,025.00 | 26,400.00 | 26,650.00 | 16,453.80 | 3,273,600 |
| 2022-12-19 | 26,300.00 | 26,850.00 | 26,300.00 | 26,850.00 | 16,577.28 | 6,069,700 |
| 2022-12-16 | 26,475.00 | 26,775.00 | 26,250.00 | 26,550.00 | 16,392.05 | 6,480,300 |
| 2022-12-15 | 26,775.00 | 26,800.00 | 26,525.00 | 26,525.00 | 16,376.62 | 3,334,800 |
| 2022-12-14 | 26,825.00 | 27,350.00 | 26,825.00 | 26,850.00 | 16,577.28 | 5,429,400 |
| 2022-12-13 | 26,850.00 | 27,125.00 | 26,600.00 | 26,825.00 | 16,561.84 | 4,254,000 |
| 2022-12-12 | 26,125.00 | 26,925.00 | 26,025.00 | 26,875.00 | 16,592.71 | 7,146,600 |
| 2022-12-09 | 27,025.00 | 27,175.00 | 26,125.00 | 26,125.00 | 16,129.66 | 14,514,500 |
| 2022-12-08 | 27,900.00 | 28,025.00 | 27,025.00 | 27,300.00 | 16,855.11 | 8,747,900 |
| 2022-12-07 | 28,125.00 | 28,650.00 | 27,525.00 | 28,050.00 | 17,318.16 | 9,506,600 |
| 2022-12-06 | 28,500.00 | 28,625.00 | 27,900.00 | 28,100.00 | 17,349.03 | 7,268,500 |
| 2022-12-05 | 29,225.00 | 29,500.00 | 28,500.00 | 28,500.00 | 17,595.99 | 6,453,500 |
| 2022-12-02 | 30,600.00 | 30,600.00 | 29,225.00 | 29,225.00 | 18,043.61 | 6,111,900 |
| 2022-12-01 | 31,000.00 | 31,175.00 | 30,525.00 | 30,675.00 | 18,938.84 | 5,150,800 |
| 2022-11-30 | 30,700.00 | 31,250.00 | 30,450.00 | 30,800.00 | 19,016.02 | 8,450,200 |
| 2022-11-29 | 29,750.00 | 30,825.00 | 29,750.00 | 30,700.00 | 18,954.28 | 5,003,100 |
| 2022-11-28 | 29,775.00 | 30,025.00 | 29,675.00 | 29,750.00 | 18,367.75 | 2,971,800 |
| 2022-11-25 | 29,950.00 | 30,000.00 | 29,500.00 | 29,850.00 | 18,429.49 | 2,501,100 |
| 2022-11-24 | 29,725.00 | 30,100.00 | 29,725.00 | 29,975.00 | 18,506.66 | 2,813,800 |
| 2022-11-23 | 29,050.00 | 29,950.00 | 29,050.00 | 29,625.00 | 18,290.57 | 7,028,000 |
| 2022-11-22 | 28,800.00 | 29,200.00 | 28,800.00 | 28,950.00 | 17,873.82 | 4,743,200 |
| 2022-11-21 | 29,100.00 | 29,275.00 | 28,675.00 | 28,800.00 | 17,781.21 | 3,633,300 |
| 2022-11-18 | 28,500.00 | 29,050.00 | 28,325.00 | 28,800.00 | 17,781.21 | 2,946,500 |
| 2022-11-17 | 28,500.00 | 28,700.00 | 28,150.00 | 28,625.00 | 17,673.17 | 3,088,600 |
| 2022-11-16 | 28,700.00 | 28,800.00 | 28,300.00 | 28,750.00 | 17,750.34 | 7,094,300 |
| 2022-11-15 | 28,125.00 | 28,775.00 | 28,125.00 | 28,650.00 | 17,688.60 | 5,422,900 |
| 2022-11-14 | 29,000.00 | 29,200.00 | 28,500.00 | 28,700.00 | 17,719.47 | 6,654,700 |
| 2022-11-11 | 29,500.00 | 29,750.00 | 29,000.00 | 29,000.00 | 17,904.69 | 6,478,800 |
| 2022-11-10 | 30,550.00 | 30,550.00 | 29,300.00 | 29,400.00 | 18,151.65 | 8,450,300 |
| 2022-11-09 | 31,150.00 | 31,150.00 | 30,575.00 | 31,000.00 | 19,139.50 | 4,642,800 |
| 2022-11-08 | 31,275.00 | 31,275.00 | 30,800.00 | 31,175.00 | 19,247.54 | 4,954,800 |
| 2022-11-07 | 31,225.00 | 31,275.00 | 30,700.00 | 31,275.00 | 19,309.28 | 3,007,700 |
| 2022-11-04 | 31,000.00 | 31,275.00 | 30,400.00 | 31,275.00 | 19,309.28 | 3,267,800 |
| 2022-11-03 | 30,675.00 | 31,000.00 | 30,150.00 | 31,000.00 | 19,139.50 | 3,087,100 |
| 2022-11-02 | 31,200.00 | 31,350.00 | 30,325.00 | 30,700.00 | 18,954.28 | 7,337,000 |
| 2022-11-01 | 32,400.00 | 32,700.00 | 31,400.00 | 31,450.00 | 19,417.33 | 7,309,300 |
| 2022-10-31 | 32,275.00 | 32,750.00 | 32,100.00 | 32,300.00 | 19,942.12 | 6,760,500 |
| 2022-10-28 | 32,800.00 | 32,975.00 | 32,150.00 | 32,250.00 | 19,911.25 | 3,057,000 |
| 2022-10-27 | 33,200.00 | 33,725.00 | 32,750.00 | 32,750.00 | 20,219.95 | 5,064,600 |
| 2022-10-26 | 32,625.00 | 33,200.00 | 32,525.00 | 33,200.00 | 20,497.79 | 6,719,000 |
| 2022-10-25 | 32,400.00 | 32,750.00 | 31,875.00 | 32,000.00 | 19,756.90 | 5,558,500 |
| 2022-10-24 | 32,000.00 | 32,725.00 | 32,000.00 | 32,375.00 | 19,988.43 | 4,007,100 |
| 2022-10-21 | 31,900.00 | 32,525.00 | 31,900.00 | 32,000.00 | 19,756.90 | 5,119,100 |
| 2022-10-20 | 31,850.00 | 32,050.00 | 31,600.00 | 31,825.00 | 19,648.86 | 6,895,200 |
| 2022-10-19 | 31,700.00 | 32,075.00 | 31,500.00 | 31,800.00 | 19,633.42 | 4,172,400 |
| 2022-10-18 | 32,725.00 | 32,850.00 | 32,000.00 | 32,000.00 | 19,756.90 | 6,185,400 |
| 2022-10-17 | 33,600.00 | 33,600.00 | 32,550.00 | 32,900.00 | 20,312.57 | 4,607,400 |
| 2022-10-14 | 32,350.00 | 33,750.00 | 32,350.00 | 33,750.00 | 20,837.36 | 8,188,400 |
| 2022-10-13 | 32,425.00 | 32,500.00 | 32,000.00 | 32,200.00 | 19,880.38 | 2,041,200 |
| 2022-10-12 | 32,300.00 | 32,600.00 | 31,400.00 | 32,350.00 | 19,972.99 | 9,727,800 |
| 2022-10-11 | 32,300.00 | 32,600.00 | 32,050.00 | 32,200.00 | 19,880.38 | 4,923,700 |
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.