United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 28,950.00 | 29,100.00 | 28,625.00 | 28,850.00 | 17,381.01 | 4,355,500 |
| 2022-07-15 | 29,700.00 | 29,700.00 | 28,925.00 | 29,025.00 | 17,486.44 | 7,014,700 |
| 2022-07-14 | 28,300.00 | 29,975.00 | 28,300.00 | 29,800.00 | 17,953.35 | 8,307,700 |
| 2022-07-13 | 27,750.00 | 28,450.00 | 27,600.00 | 28,275.00 | 17,034.59 | 10,874,500 |
| 2022-07-12 | 27,250.00 | 27,750.00 | 26,775.00 | 26,925.00 | 16,221.27 | 2,364,600 |
| 2022-07-11 | 27,450.00 | 27,450.00 | 26,900.00 | 27,225.00 | 16,402.01 | 1,615,700 |
| 2022-07-08 | 27,200.00 | 27,600.00 | 26,925.00 | 27,450.00 | 16,537.56 | 3,693,700 |
| 2022-07-07 | 26,775.00 | 26,925.00 | 26,350.00 | 26,775.00 | 16,130.90 | 2,764,500 |
| 2022-07-06 | 27,875.00 | 27,875.00 | 26,375.00 | 26,800.00 | 16,145.96 | 4,888,500 |
| 2022-07-05 | 26,875.00 | 28,175.00 | 26,875.00 | 27,975.00 | 16,853.86 | 6,290,800 |
| 2022-07-04 | 26,500.00 | 27,350.00 | 26,125.00 | 26,525.00 | 15,980.29 | 7,253,600 |
| 2022-07-01 | 28,400.00 | 28,600.00 | 26,425.00 | 26,500.00 | 15,965.22 | 9,050,200 |
| 2022-06-30 | 28,400.00 | 28,750.00 | 28,200.00 | 28,400.00 | 17,109.90 | 7,607,100 |
| 2022-06-29 | 29,700.00 | 29,700.00 | 28,500.00 | 28,525.00 | 17,185.21 | 7,155,500 |
| 2022-06-28 | 29,400.00 | 29,875.00 | 29,300.00 | 29,800.00 | 17,953.35 | 5,083,000 |
| 2022-06-27 | 29,500.00 | 29,600.00 | 28,975.00 | 29,200.00 | 17,591.87 | 4,800,800 |
| 2022-06-24 | 29,400.00 | 29,700.00 | 29,075.00 | 29,275.00 | 17,637.05 | 5,754,100 |
| 2022-06-23 | 29,450.00 | 29,450.00 | 28,650.00 | 29,275.00 | 17,637.05 | 5,874,700 |
| 2022-06-22 | 29,200.00 | 29,525.00 | 29,000.00 | 29,200.00 | 17,591.87 | 3,745,800 |
| 2022-06-21 | 29,500.00 | 29,725.00 | 28,825.00 | 29,150.00 | 17,561.75 | 7,165,100 |
| 2022-06-20 | 28,800.00 | 29,125.00 | 28,525.00 | 29,000.00 | 17,471.38 | 6,580,000 |
| 2022-06-17 | 29,525.00 | 29,550.00 | 28,800.00 | 28,800.00 | 17,350.89 | 9,257,900 |
| 2022-06-16 | 30,100.00 | 30,900.00 | 29,950.00 | 30,000.00 | 18,073.84 | 8,649,600 |
| 2022-06-15 | 31,550.00 | 31,625.00 | 29,700.00 | 29,750.00 | 17,923.22 | 8,409,600 |
| 2022-06-14 | 30,400.00 | 31,550.00 | 30,100.00 | 31,550.00 | 19,007.65 | 8,283,400 |
| 2022-06-13 | 32,025.00 | 32,025.00 | 30,175.00 | 30,675.00 | 18,480.50 | 7,224,700 |
| 2022-06-10 | 32,400.00 | 32,700.00 | 32,000.00 | 32,200.00 | 19,399.25 | 4,527,800 |
| 2022-06-09 | 33,050.00 | 33,075.00 | 32,275.00 | 32,400.00 | 19,519.75 | 4,536,200 |
| 2022-06-08 | 33,275.00 | 33,300.00 | 32,775.00 | 33,050.00 | 19,911.35 | 6,156,200 |
| 2022-06-07 | 32,700.00 | 33,375.00 | 32,500.00 | 32,825.00 | 19,775.79 | 8,789,700 |
| 2022-06-06 | 32,600.00 | 32,700.00 | 31,825.00 | 32,175.00 | 19,384.19 | 5,678,300 |
| 2022-06-03 | 32,450.00 | 32,725.00 | 31,600.00 | 32,600.00 | 19,640.24 | 8,406,600 |
| 2022-06-02 | 31,975.00 | 32,500.00 | 30,975.00 | 31,625.00 | 19,052.84 | 7,690,900 |
| 2022-05-31 | 30,500.00 | 31,975.00 | 30,300.00 | 31,300.00 | 18,857.04 | 14,866,900 |
| 2022-05-30 | 30,700.00 | 30,875.00 | 29,925.00 | 30,250.00 | 18,224.45 | 5,216,400 |
| 2022-05-27 | 30,325.00 | 30,400.00 | 30,125.00 | 30,400.00 | 18,314.82 | 5,363,000 |
| 2022-05-25 | 30,225.00 | 30,800.00 | 29,750.00 | 30,175.00 | 18,179.27 | 4,924,000 |
| 2022-05-24 | 29,650.00 | 30,325.00 | 29,625.00 | 30,300.00 | 18,254.58 | 5,230,600 |
| 2022-05-23 | 30,025.00 | 30,150.00 | 29,200.00 | 29,650.00 | 17,862.98 | 4,833,100 |
| 2022-05-20 | 29,725.00 | 30,500.00 | 29,700.00 | 29,900.00 | 18,013.59 | 4,926,800 |
| 2022-05-19 | 30,175.00 | 30,175.00 | 29,350.00 | 29,975.00 | 18,058.78 | 4,037,200 |
| 2022-05-18 | 30,300.00 | 30,400.00 | 30,000.00 | 30,300.00 | 18,254.58 | 5,814,200 |
| 2022-05-17 | 30,250.00 | 30,775.00 | 29,825.00 | 30,075.00 | 18,119.02 | 5,467,400 |
| 2022-05-13 | 29,300.00 | 30,325.00 | 29,300.00 | 30,225.00 | 18,209.39 | 7,486,900 |
| 2022-05-12 | 29,625.00 | 30,200.00 | 28,925.00 | 29,300.00 | 17,652.12 | 6,666,300 |
| 2022-05-11 | 29,625.00 | 30,400.00 | 29,625.00 | 30,225.00 | 18,209.39 | 5,873,200 |
| 2022-05-10 | 28,750.00 | 29,925.00 | 28,025.00 | 29,625.00 | 17,847.92 | 7,278,000 |
| 2022-05-09 | 31,775.00 | 31,875.00 | 28,825.00 | 29,225.00 | 17,606.93 | 10,347,300 |
| 2022-04-28 | 30,000.00 | 30,800.00 | 29,825.00 | 30,275.00 | 18,239.52 | 15,039,100 |
| 2022-04-27 | 28,850.00 | 29,100.00 | 28,750.00 | 28,900.00 | 17,411.13 | 4,676,300 |
| 2022-04-26 | 27,650.00 | 28,750.00 | 27,650.00 | 28,750.00 | 17,320.76 | 5,751,700 |
| 2022-04-25 | 28,200.00 | 28,200.00 | 27,325.00 | 27,625.00 | 16,642.99 | 3,748,600 |
| 2022-04-22 | 28,125.00 | 28,700.00 | 27,825.00 | 28,300.00 | 17,049.66 | 6,007,000 |
| 2022-04-21 | 28,350.00 | 29,150.00 | 28,050.00 | 28,125.00 | 16,944.22 | 5,369,900 |
| 2022-04-20 | 29,100.00 | 29,100.00 | 28,300.00 | 28,350.00 | 17,079.78 | 4,896,400 |
| 2022-04-19 | 30,025.00 | 30,300.00 | 29,425.00 | 29,600.00 | 17,287.63 | 5,063,300 |
| 2022-04-18 | 29,800.00 | 30,000.00 | 29,400.00 | 30,000.00 | 17,521.24 | 3,747,000 |
| 2022-04-14 | 29,500.00 | 30,000.00 | 29,300.00 | 29,800.00 | 17,404.44 | 7,336,000 |
| 2022-04-13 | 28,500.00 | 29,300.00 | 28,300.00 | 29,275.00 | 17,097.81 | 6,826,700 |
| 2022-04-12 | 28,450.00 | 28,675.00 | 27,800.00 | 27,950.00 | 16,323.96 | 5,667,300 |
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.