United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 22,000.00 | 22,275.00 | 21,750.00 | 22,100.00 | 12,907.32 | 2,176,100 |
| 2022-01-11 | 22,050.00 | 22,175.00 | 21,750.00 | 21,750.00 | 12,702.90 | 4,133,500 |
| 2022-01-10 | 22,300.00 | 22,300.00 | 21,800.00 | 21,800.00 | 12,732.10 | 1,267,900 |
| 2022-01-07 | 21,900.00 | 22,375.00 | 21,750.00 | 22,175.00 | 12,951.12 | 4,067,200 |
| 2022-01-06 | 21,850.00 | 21,950.00 | 21,450.00 | 21,725.00 | 12,688.30 | 2,719,200 |
| 2022-01-05 | 21,925.00 | 22,450.00 | 21,725.00 | 21,950.00 | 12,819.71 | 3,216,800 |
| 2022-01-04 | 21,850.00 | 22,125.00 | 21,800.00 | 21,925.00 | 12,805.11 | 1,849,100 |
| 2022-01-03 | 21,900.00 | 22,125.00 | 21,750.00 | 21,825.00 | 12,746.70 | 2,714,800 |
| 2021-12-30 | 22,800.00 | 22,800.00 | 22,150.00 | 22,150.00 | 12,936.52 | 2,203,800 |
| 2021-12-29 | 22,850.00 | 22,975.00 | 22,600.00 | 22,800.00 | 13,316.15 | 2,442,500 |
| 2021-12-28 | 22,025.00 | 23,050.00 | 22,025.00 | 22,950.00 | 13,403.75 | 8,122,200 |
| 2021-12-27 | 22,150.00 | 22,225.00 | 21,875.00 | 22,025.00 | 12,863.51 | 1,501,600 |
| 2021-12-24 | 22,325.00 | 22,325.00 | 22,075.00 | 22,150.00 | 12,936.52 | 925,700 |
| 2021-12-23 | 21,800.00 | 22,225.00 | 21,800.00 | 22,225.00 | 12,980.32 | 2,729,800 |
| 2021-12-22 | 22,000.00 | 22,225.00 | 21,800.00 | 21,800.00 | 12,732.10 | 3,007,800 |
| 2021-12-21 | 21,375.00 | 22,250.00 | 21,375.00 | 22,025.00 | 12,863.51 | 4,460,400 |
| 2021-12-20 | 21,600.00 | 21,700.00 | 21,250.00 | 21,300.00 | 12,440.08 | 2,790,700 |
| 2021-12-17 | 21,450.00 | 21,875.00 | 21,450.00 | 21,725.00 | 12,688.30 | 3,710,900 |
| 2021-12-16 | 21,800.00 | 21,975.00 | 21,600.00 | 21,825.00 | 12,746.70 | 2,335,700 |
| 2021-12-15 | 22,000.00 | 22,250.00 | 21,700.00 | 21,700.00 | 12,673.70 | 3,564,700 |
| 2021-12-14 | 22,025.00 | 22,100.00 | 21,700.00 | 22,000.00 | 12,848.91 | 3,483,800 |
| 2021-12-13 | 22,800.00 | 22,850.00 | 22,025.00 | 22,025.00 | 12,863.51 | 5,792,000 |
| 2021-12-10 | 22,350.00 | 23,000.00 | 21,850.00 | 23,000.00 | 13,432.95 | 4,379,200 |
| 2021-12-09 | 22,400.00 | 22,625.00 | 22,275.00 | 22,325.00 | 13,038.73 | 2,296,500 |
| 2021-12-08 | 23,100.00 | 23,125.00 | 22,350.00 | 22,350.00 | 13,053.33 | 3,490,200 |
| 2021-12-07 | 22,500.00 | 23,100.00 | 22,500.00 | 23,000.00 | 13,432.95 | 3,151,300 |
| 2021-12-06 | 22,900.00 | 23,025.00 | 22,450.00 | 22,450.00 | 13,111.73 | 2,820,000 |
| 2021-12-03 | 23,225.00 | 23,350.00 | 22,700.00 | 22,700.00 | 13,257.74 | 4,464,000 |
| 2021-12-02 | 22,025.00 | 23,350.00 | 21,975.00 | 23,225.00 | 13,564.36 | 7,714,100 |
| 2021-12-01 | 21,400.00 | 22,125.00 | 21,400.00 | 22,025.00 | 12,863.51 | 6,845,300 |
| 2021-11-30 | 21,725.00 | 21,850.00 | 21,275.00 | 21,350.00 | 12,469.29 | 8,136,300 |
| 2021-11-29 | 21,800.00 | 21,900.00 | 21,475.00 | 21,825.00 | 12,746.70 | 4,379,700 |
| 2021-11-26 | 22,750.00 | 22,750.00 | 21,725.00 | 21,800.00 | 12,732.10 | 6,187,000 |
| 2021-11-25 | 22,850.00 | 22,875.00 | 22,650.00 | 22,850.00 | 13,345.35 | 2,551,700 |
| 2021-11-24 | 22,900.00 | 22,950.00 | 22,325.00 | 22,450.00 | 13,111.73 | 3,348,000 |
| 2021-11-23 | 22,975.00 | 23,025.00 | 22,600.00 | 22,650.00 | 13,228.54 | 2,694,600 |
| 2021-11-22 | 22,800.00 | 23,025.00 | 22,700.00 | 23,000.00 | 13,432.95 | 2,670,200 |
| 2021-11-19 | 22,775.00 | 22,825.00 | 22,400.00 | 22,675.00 | 13,243.14 | 3,256,300 |
| 2021-11-18 | 22,975.00 | 23,000.00 | 22,650.00 | 22,775.00 | 13,301.54 | 3,619,300 |
| 2021-11-17 | 22,600.00 | 23,000.00 | 22,575.00 | 22,975.00 | 13,418.35 | 4,475,600 |
| 2021-11-16 | 22,300.00 | 22,550.00 | 22,275.00 | 22,425.00 | 13,097.13 | 3,120,900 |
| 2021-11-15 | 22,650.00 | 22,800.00 | 22,200.00 | 22,275.00 | 13,009.52 | 3,266,100 |
| 2021-11-12 | 22,550.00 | 22,950.00 | 22,500.00 | 22,800.00 | 13,316.15 | 2,503,500 |
| 2021-11-11 | 22,450.00 | 22,525.00 | 22,275.00 | 22,375.00 | 13,067.93 | 4,459,300 |
| 2021-11-10 | 23,075.00 | 23,125.00 | 22,450.00 | 22,550.00 | 13,170.13 | 5,646,400 |
| 2021-11-09 | 23,250.00 | 23,400.00 | 22,900.00 | 23,050.00 | 13,462.16 | 3,227,800 |
| 2021-11-08 | 22,600.00 | 23,200.00 | 22,600.00 | 23,150.00 | 13,520.56 | 4,258,700 |
| 2021-11-05 | 22,400.00 | 22,975.00 | 22,400.00 | 22,400.00 | 13,082.53 | 2,912,700 |
| 2021-11-04 | 22,900.00 | 23,000.00 | 22,400.00 | 22,400.00 | 13,082.53 | 5,442,600 |
| 2021-11-03 | 23,050.00 | 23,100.00 | 22,300.00 | 22,325.00 | 13,038.73 | 7,513,000 |
| 2021-11-02 | 23,300.00 | 23,625.00 | 23,000.00 | 23,000.00 | 13,432.95 | 2,665,300 |
| 2021-11-01 | 23,550.00 | 24,100.00 | 23,300.00 | 23,600.00 | 13,783.38 | 3,960,300 |
| 2021-10-29 | 23,150.00 | 23,800.00 | 23,150.00 | 23,550.00 | 13,754.18 | 5,964,800 |
| 2021-10-28 | 24,500.00 | 24,500.00 | 22,850.00 | 23,000.00 | 13,432.95 | 12,321,900 |
| 2021-10-27 | 24,575.00 | 24,775.00 | 24,225.00 | 24,500.00 | 14,309.02 | 3,560,100 |
| 2021-10-26 | 24,300.00 | 24,725.00 | 24,175.00 | 24,500.00 | 14,309.02 | 2,891,500 |
| 2021-10-25 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 14,017.00 | 3,573,400 |
| 2021-10-22 | 23,975.00 | 24,600.00 | 23,700.00 | 23,700.00 | 13,841.78 | 7,089,800 |
| 2021-10-21 | 25,250.00 | 25,400.00 | 24,125.00 | 24,700.00 | 14,425.82 | 14,614,600 |
← NewerPage 20 of 20 · 1,199 trading days
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.