United Tractors Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26,100.00	26,100.00	25,500.00	25,550.00	25,127.44	3,860,800
2026-07-21	26,500.00	26,500.00	25,975.00	26,100.00	25,668.35	4,167,600
2026-07-20	26,550.00	26,750.00	25,925.00	26,200.00	25,766.69	5,489,400
2026-07-17	26,950.00	27,100.00	26,550.00	26,550.00	26,110.90	3,399,300
2026-07-16	27,000.00	27,300.00	26,900.00	26,925.00	26,479.70	5,460,400
2026-07-15	26,725.00	27,550.00	26,525.00	27,400.00	26,946.85	3,349,900
2026-07-14	25,900.00	27,650.00	25,600.00	27,500.00	27,045.19	5,239,300
2026-07-13	24,750.00	25,900.00	24,575.00	25,900.00	25,471.65	5,522,400
2026-07-10	24,150.00	24,600.00	24,125.00	24,500.00	24,094.81	3,530,400
2026-07-09	24,300.00	24,375.00	23,825.00	24,050.00	23,652.25	2,807,200
2026-07-08	24,000.00	24,550.00	23,825.00	24,300.00	23,898.12	3,202,100
2026-07-07	23,800.00	24,050.00	23,725.00	24,000.00	23,603.08	3,165,900
2026-07-06	24,000.00	24,000.00	23,600.00	23,800.00	23,406.38	2,241,800
2026-07-03	22,800.00	24,300.00	22,800.00	24,000.00	23,603.08	4,589,100
2026-07-02	22,025.00	22,800.00	22,025.00	22,800.00	22,422.92	3,250,400
2026-07-01	23,000.00	23,000.00	22,000.00	22,025.00	21,660.74	3,260,800
2026-06-30	22,500.00	23,000.00	21,975.00	23,000.00	22,619.62	5,806,300
2026-06-29	22,600.00	22,725.00	22,100.00	22,575.00	22,201.64	2,991,600
2026-06-26	22,525.00	22,600.00	21,900.00	22,600.00	22,226.23	5,771,900
2026-06-25	22,100.00	22,525.00	21,875.00	22,500.00	22,127.88	6,633,000
2026-06-24	22,500.00	22,800.00	21,900.00	22,000.00	21,636.15	4,021,000
2026-06-23	22,350.00	22,575.00	22,250.00	22,500.00	22,127.88	3,731,800
2026-06-22	22,975.00	22,975.00	22,325.00	22,325.00	21,955.78	5,489,500
2026-06-19	22,850.00	23,175.00	22,575.00	22,675.00	22,299.99	17,466,500
2026-06-18	23,000.00	23,000.00	22,400.00	22,800.00	22,422.92	7,435,400
2026-06-17	22,775.00	23,200.00	22,775.00	23,000.00	22,619.62	2,812,200
2026-06-15	22,750.00	23,300.00	22,675.00	22,750.00	22,373.75	5,603,800
2026-06-12	21,900.00	22,825.00	21,900.00	22,500.00	22,127.88	5,608,900
2026-06-11	22,075.00	22,200.00	21,200.00	21,750.00	21,390.29	4,445,600
2026-06-10	21,850.00	22,325.00	21,475.00	22,000.00	21,636.15	6,375,900
2026-06-09	20,875.00	21,875.00	20,125.00	21,875.00	21,513.22	5,605,400
2026-06-08	21,200.00	21,275.00	20,425.00	20,875.00	20,529.76	5,393,000
2026-06-05	21,750.00	21,825.00	21,200.00	21,250.00	20,898.56	5,219,300
2026-06-04	22,025.00	22,125.00	21,500.00	22,000.00	21,636.15	6,039,600
2026-06-03	22,675.00	22,775.00	21,725.00	22,000.00	21,636.15	7,258,900
2026-06-02	22,600.00	23,000.00	22,100.00	22,500.00	22,127.88	8,257,600
2026-05-29	23,200.00	24,000.00	22,925.00	22,925.00	22,545.86	28,947,500
2026-05-26	24,575.00	24,650.00	23,625.00	23,800.00	23,406.38	5,015,300
2026-05-25	24,075.00	24,975.00	24,000.00	24,575.00	24,168.57	4,283,500
2026-05-22	24,100.00	24,225.00	23,500.00	24,050.00	23,652.25	5,451,100
2026-05-21	24,900.00	25,275.00	23,850.00	24,100.00	23,701.42	2,919,700
2026-05-20	25,500.00	25,500.00	24,700.00	24,850.00	24,439.02	3,562,100
2026-05-19	26,600.00	26,650.00	25,400.00	25,500.00	25,078.27	3,883,000
2026-05-18	26,900.00	26,900.00	25,600.00	26,475.00	26,037.14	5,329,700
2026-05-13	27,175.00	27,200.00	26,600.00	26,900.00	26,455.12	2,598,700
2026-05-12	27,200.00	27,400.00	26,250.00	27,175.00	26,725.57	3,876,600
2026-05-11	27,575.00	27,800.00	27,175.00	27,175.00	26,725.57	3,776,000
2026-05-08	29,550.00	29,550.00	27,400.00	27,400.00	26,946.85	4,791,100
2026-05-07	29,400.00	29,575.00	29,275.00	29,550.00	29,061.29	1,826,700
2026-05-06	29,000.00	29,350.00	28,700.00	29,350.00	28,864.60	2,535,000
2026-05-05	29,100.00	29,175.00	28,750.00	28,750.00	28,274.52	2,599,800
2026-05-04	29,000.00	29,400.00	28,500.00	29,100.00	28,618.73	3,439,500
2026-04-30	29,975.00	29,975.00	28,500.00	29,050.00	28,569.56	7,029,800
2026-04-29	30,250.00	30,975.00	30,100.00	30,425.00	29,921.82	1,691,600
2026-04-28	30,675.00	30,750.00	30,100.00	30,175.00	29,675.95	2,181,700
2026-04-27	31,425.00	31,425.00	30,200.00	30,675.00	30,167.68	2,868,500
2026-04-24	32,500.00	32,500.00	31,650.00	31,850.00	30,245.38	2,912,800
2026-04-23	32,625.00	32,825.00	32,200.00	32,500.00	30,862.63	3,299,700
2026-04-22	32,400.00	32,550.00	32,200.00	32,500.00	30,862.63	3,460,500
2026-04-21	32,000.00	32,225.00	31,725.00	31,975.00	30,364.08	3,372,500

← NewerPage 2 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.