United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 28,700.00 | 29,125.00 | 28,225.00 | 28,450.00 | 16,615.98 | 4,165,800 |
| 2022-04-08 | 27,350.00 | 29,000.00 | 27,350.00 | 28,600.00 | 16,703.59 | 11,715,100 |
| 2022-04-07 | 27,475.00 | 27,775.00 | 27,150.00 | 27,150.00 | 15,856.73 | 4,437,100 |
| 2022-04-06 | 27,250.00 | 27,475.00 | 27,200.00 | 27,450.00 | 16,031.94 | 5,265,600 |
| 2022-04-05 | 26,800.00 | 27,200.00 | 26,550.00 | 27,200.00 | 15,885.93 | 5,348,700 |
| 2022-04-04 | 26,200.00 | 26,775.00 | 26,050.00 | 26,775.00 | 15,637.71 | 4,929,600 |
| 2022-04-01 | 25,775.00 | 26,425.00 | 25,475.00 | 25,925.00 | 15,141.27 | 5,304,900 |
| 2022-03-31 | 25,875.00 | 26,000.00 | 25,550.00 | 25,550.00 | 14,922.26 | 3,051,900 |
| 2022-03-30 | 26,000.00 | 26,250.00 | 25,600.00 | 25,875.00 | 15,112.07 | 3,899,700 |
| 2022-03-29 | 26,300.00 | 26,425.00 | 26,025.00 | 26,025.00 | 15,199.68 | 2,575,500 |
| 2022-03-28 | 26,325.00 | 26,950.00 | 26,325.00 | 26,600.00 | 15,535.50 | 3,437,600 |
| 2022-03-25 | 26,600.00 | 26,950.00 | 26,200.00 | 26,325.00 | 15,374.89 | 5,235,600 |
| 2022-03-24 | 26,225.00 | 27,250.00 | 26,200.00 | 26,600.00 | 15,535.50 | 8,737,600 |
| 2022-03-23 | 25,600.00 | 25,850.00 | 25,550.00 | 25,725.00 | 15,024.47 | 3,037,000 |
| 2022-03-22 | 25,350.00 | 25,700.00 | 25,225.00 | 25,550.00 | 14,922.26 | 3,161,200 |
| 2022-03-21 | 25,475.00 | 25,700.00 | 24,925.00 | 25,350.00 | 14,805.45 | 4,978,300 |
| 2022-03-18 | 25,475.00 | 25,600.00 | 25,100.00 | 25,425.00 | 14,849.25 | 5,481,000 |
| 2022-03-17 | 25,225.00 | 25,725.00 | 25,125.00 | 25,250.00 | 14,747.05 | 6,569,000 |
| 2022-03-16 | 24,475.00 | 25,275.00 | 24,475.00 | 25,000.00 | 14,601.04 | 5,375,600 |
| 2022-03-15 | 24,850.00 | 25,175.00 | 24,400.00 | 24,475.00 | 14,294.41 | 8,071,200 |
| 2022-03-14 | 26,700.00 | 26,700.00 | 24,850.00 | 24,850.00 | 14,513.43 | 8,458,100 |
| 2022-03-11 | 25,625.00 | 26,900.00 | 25,600.00 | 26,700.00 | 15,593.91 | 3,706,600 |
| 2022-03-10 | 26,400.00 | 26,400.00 | 24,950.00 | 25,950.00 | 15,155.88 | 8,805,300 |
| 2022-03-09 | 25,950.00 | 26,800.00 | 25,950.00 | 26,400.00 | 15,418.69 | 5,630,100 |
| 2022-03-08 | 27,400.00 | 27,750.00 | 25,700.00 | 25,700.00 | 15,009.87 | 9,128,400 |
| 2022-03-07 | 27,100.00 | 27,650.00 | 27,100.00 | 27,350.00 | 15,973.53 | 8,488,000 |
| 2022-03-04 | 26,225.00 | 27,125.00 | 25,750.00 | 27,075.00 | 15,812.92 | 12,956,600 |
| 2022-03-02 | 25,200.00 | 26,250.00 | 25,175.00 | 25,525.00 | 14,907.66 | 10,213,100 |
| 2022-03-01 | 25,050.00 | 25,150.00 | 24,650.00 | 24,850.00 | 14,513.43 | 6,689,700 |
| 2022-02-25 | 25,400.00 | 25,750.00 | 24,600.00 | 24,900.00 | 14,542.63 | 9,837,600 |
| 2022-02-24 | 24,000.00 | 25,550.00 | 23,950.00 | 25,200.00 | 14,717.84 | 15,601,900 |
| 2022-02-23 | 23,500.00 | 24,000.00 | 23,200.00 | 24,000.00 | 14,017.00 | 4,131,000 |
| 2022-02-22 | 23,500.00 | 23,650.00 | 22,900.00 | 23,475.00 | 13,710.37 | 4,244,100 |
| 2022-02-21 | 23,975.00 | 24,050.00 | 23,400.00 | 23,500.00 | 13,724.97 | 2,536,000 |
| 2022-02-18 | 23,675.00 | 24,075.00 | 23,650.00 | 23,925.00 | 13,973.19 | 3,243,900 |
| 2022-02-17 | 23,850.00 | 24,025.00 | 23,500.00 | 23,725.00 | 13,856.38 | 1,864,900 |
| 2022-02-16 | 24,175.00 | 24,225.00 | 23,800.00 | 23,800.00 | 13,900.19 | 3,245,700 |
| 2022-02-15 | 23,500.00 | 24,200.00 | 23,500.00 | 24,175.00 | 14,119.20 | 5,046,600 |
| 2022-02-14 | 23,050.00 | 23,625.00 | 23,000.00 | 23,450.00 | 13,695.77 | 4,407,400 |
| 2022-02-11 | 22,775.00 | 23,050.00 | 22,600.00 | 23,050.00 | 13,462.16 | 2,952,200 |
| 2022-02-10 | 22,700.00 | 23,200.00 | 22,650.00 | 22,800.00 | 13,316.15 | 3,513,700 |
| 2022-02-09 | 22,425.00 | 22,950.00 | 22,400.00 | 22,675.00 | 13,243.14 | 5,519,200 |
| 2022-02-08 | 22,700.00 | 23,225.00 | 22,100.00 | 22,175.00 | 12,951.12 | 5,853,000 |
| 2022-02-07 | 22,550.00 | 22,950.00 | 22,425.00 | 22,600.00 | 13,199.34 | 2,649,000 |
| 2022-02-04 | 22,825.00 | 22,825.00 | 22,375.00 | 22,500.00 | 13,140.93 | 2,257,900 |
| 2022-02-03 | 22,725.00 | 22,925.00 | 22,250.00 | 22,825.00 | 13,330.75 | 2,137,900 |
| 2022-02-02 | 23,075.00 | 23,075.00 | 22,650.00 | 22,925.00 | 13,389.15 | 1,865,100 |
| 2022-01-31 | 23,475.00 | 23,500.00 | 23,125.00 | 23,125.00 | 13,505.96 | 1,988,000 |
| 2022-01-28 | 23,250.00 | 23,350.00 | 23,100.00 | 23,250.00 | 13,578.96 | 1,747,600 |
| 2022-01-27 | 22,725.00 | 23,275.00 | 22,525.00 | 23,250.00 | 13,578.96 | 3,183,000 |
| 2022-01-26 | 23,175.00 | 23,425.00 | 22,750.00 | 22,775.00 | 13,301.54 | 4,083,900 |
| 2022-01-25 | 23,400.00 | 23,450.00 | 23,000.00 | 23,150.00 | 13,520.56 | 2,665,400 |
| 2022-01-24 | 23,650.00 | 23,650.00 | 23,225.00 | 23,400.00 | 13,666.57 | 2,373,000 |
| 2022-01-21 | 22,850.00 | 23,500.00 | 22,725.00 | 23,500.00 | 13,724.97 | 2,128,200 |
| 2022-01-20 | 23,100.00 | 23,475.00 | 22,675.00 | 22,850.00 | 13,345.35 | 4,772,900 |
| 2022-01-19 | 23,650.00 | 23,700.00 | 23,250.00 | 23,250.00 | 13,578.96 | 2,979,200 |
| 2022-01-18 | 23,500.00 | 23,700.00 | 23,050.00 | 23,650.00 | 13,812.58 | 3,514,900 |
| 2022-01-17 | 23,550.00 | 23,900.00 | 23,425.00 | 23,500.00 | 13,724.97 | 4,935,000 |
| 2022-01-14 | 22,575.00 | 23,550.00 | 22,475.00 | 23,525.00 | 13,739.58 | 7,373,800 |
| 2022-01-13 | 22,075.00 | 22,675.00 | 21,925.00 | 22,675.00 | 13,243.14 | 3,815,800 |
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.