United Tractors Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	32,700.00	32,700.00	32,000.00	32,300.00	19,942.12	4,267,400
2022-10-07	32,950.00	33,175.00	32,700.00	33,000.00	20,374.31	2,082,100
2022-10-06	33,375.00	33,600.00	32,800.00	32,850.00	20,281.69	3,049,900
2022-10-05	33,125.00	34,000.00	33,075.00	33,075.00	20,420.61	4,997,300
2022-10-04	33,300.00	34,100.00	33,300.00	33,800.00	20,363.19	7,788,100
2022-10-03	32,825.00	33,200.00	32,675.00	33,000.00	19,881.22	7,297,000
2022-09-30	32,875.00	33,100.00	32,575.00	32,825.00	19,775.79	8,211,900
2022-09-29	33,000.00	33,750.00	32,800.00	33,125.00	19,956.53	7,552,700
2022-09-28	33,400.00	33,725.00	33,000.00	33,000.00	19,881.22	8,204,400
2022-09-27	33,300.00	33,650.00	33,075.00	33,400.00	20,122.21	5,896,000
2022-09-26	33,300.00	33,325.00	32,000.00	33,300.00	20,061.96	9,864,200
2022-09-23	35,000.00	35,000.00	34,000.00	34,000.00	20,483.68	5,776,500
2022-09-22	34,200.00	35,100.00	33,925.00	35,100.00	21,146.39	3,573,100
2022-09-21	34,000.00	34,450.00	33,425.00	34,325.00	20,679.48	3,047,600
2022-09-20	34,575.00	34,950.00	34,000.00	34,150.00	20,574.05	2,326,300
2022-09-19	34,050.00	34,925.00	33,900.00	34,300.00	20,664.42	3,879,300
2022-09-16	34,900.00	34,900.00	33,925.00	34,325.00	20,679.48	7,910,500
2022-09-15	35,000.00	36,200.00	34,825.00	34,900.00	21,025.90	11,835,300
2022-09-14	34,000.00	34,175.00	33,750.00	34,000.00	20,483.68	5,939,200
2022-09-13	34,500.00	34,750.00	34,325.00	34,350.00	20,694.55	3,262,400
2022-09-12	34,325.00	34,825.00	34,275.00	34,500.00	20,784.92	1,740,100
2022-09-09	34,400.00	34,500.00	34,050.00	34,300.00	20,664.42	3,468,900
2022-09-08	35,025.00	35,500.00	34,400.00	34,400.00	20,724.67	3,541,700
2022-09-07	35,425.00	35,425.00	34,700.00	35,075.00	21,131.33	3,808,900
2022-09-06	34,850.00	35,925.00	34,550.00	35,500.00	21,387.38	7,995,700
2022-09-05	33,850.00	34,975.00	33,675.00	34,350.00	20,694.55	5,716,300
2022-09-02	33,300.00	33,950.00	33,300.00	33,900.00	20,423.44	5,082,400
2022-09-01	33,750.00	33,750.00	33,275.00	33,275.00	20,046.90	2,282,200
2022-08-31	33,075.00	33,850.00	32,700.00	33,850.00	20,393.32	7,363,200
2022-08-30	33,000.00	33,825.00	32,750.00	33,325.00	20,077.02	4,455,200
2022-08-29	32,750.00	33,000.00	32,275.00	33,000.00	19,881.22	3,628,200
2022-08-26	33,150.00	33,325.00	33,025.00	33,100.00	19,941.47	5,112,200
2022-08-25	32,850.00	33,000.00	32,450.00	32,950.00	19,851.10	3,773,100
2022-08-24	32,375.00	32,850.00	32,125.00	32,625.00	19,655.30	4,749,800
2022-08-23	31,350.00	32,375.00	31,350.00	32,125.00	19,354.07	5,081,800
2022-08-22	31,925.00	32,025.00	31,450.00	31,800.00	19,158.27	2,166,500
2022-08-19	31,925.00	32,100.00	31,650.00	31,650.00	19,067.90	2,921,200
2022-08-18	31,925.00	32,175.00	31,725.00	32,000.00	19,278.76	4,153,200
2022-08-16	32,600.00	32,775.00	32,025.00	32,400.00	19,519.75	3,511,300
2022-08-15	31,700.00	32,675.00	31,675.00	32,500.00	19,579.99	2,704,300
2022-08-12	31,600.00	31,850.00	31,225.00	31,600.00	19,037.78	7,276,300
2022-08-11	32,950.00	32,950.00	31,900.00	31,900.00	19,218.52	5,577,400
2022-08-10	32,675.00	33,075.00	32,300.00	32,350.00	19,489.62	10,438,900
2022-08-09	32,700.00	33,675.00	32,375.00	32,375.00	19,504.68	4,976,300
2022-08-08	32,500.00	32,750.00	32,275.00	32,400.00	19,519.75	10,500,800
2022-08-05	33,150.00	33,150.00	32,275.00	32,500.00	19,579.99	10,880,900
2022-08-04	33,950.00	34,050.00	33,100.00	33,200.00	20,001.72	11,030,600
2022-08-03	32,625.00	34,000.00	32,625.00	33,950.00	20,453.56	11,305,800
2022-08-02	32,400.00	33,000.00	32,325.00	32,875.00	19,805.92	6,454,800
2022-08-01	32,150.00	32,950.00	32,075.00	32,175.00	19,384.19	8,590,000
2022-07-29	33,000.00	33,500.00	32,225.00	32,300.00	19,459.50	12,006,400
2022-07-28	31,425.00	31,475.00	30,725.00	31,300.00	18,857.04	7,459,500
2022-07-27	30,625.00	31,375.00	30,500.00	31,100.00	18,736.55	6,934,100
2022-07-26	30,625.00	30,675.00	30,375.00	30,600.00	18,435.32	2,281,500
2022-07-25	30,075.00	30,750.00	30,075.00	30,575.00	18,420.25	1,979,200
2022-07-22	30,000.00	30,225.00	29,850.00	30,075.00	18,119.02	4,450,800
2022-07-21	30,100.00	30,200.00	29,675.00	30,000.00	18,073.84	5,403,300
2022-07-20	29,600.00	30,350.00	29,575.00	30,175.00	18,179.27	5,335,700
2022-07-19	28,825.00	29,325.00	28,600.00	29,100.00	17,531.62	6,366,800
2022-07-18	28,950.00	29,100.00	28,625.00	28,850.00	17,381.01	4,355,500

← NewerPage 17 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.