United Tractors Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31,750.00	31,775.00	31,450.00	31,600.00	30,007.97	1,659,300
2026-04-17	31,475.00	32,050.00	31,475.00	31,700.00	30,102.93	2,600,100
2026-04-16	31,400.00	31,875.00	31,300.00	31,475.00	29,889.27	3,008,600
2026-04-15	31,300.00	31,475.00	31,125.00	31,475.00	29,889.27	2,887,900
2026-04-14	30,600.00	31,400.00	30,600.00	31,300.00	29,723.09	3,921,900
2026-04-13	31,300.00	31,300.00	30,825.00	30,875.00	29,319.50	1,164,700
2026-04-10	30,050.00	31,400.00	30,050.00	31,300.00	29,723.09	5,090,400
2026-04-09	29,600.00	30,625.00	29,600.00	30,025.00	28,512.32	3,237,800
2026-04-08	29,800.00	31,125.00	29,700.00	31,100.00	29,533.16	2,841,700
2026-04-07	30,625.00	30,725.00	29,750.00	30,000.00	28,488.58	1,613,900
2026-04-06	30,600.00	30,725.00	30,350.00	30,550.00	29,010.87	955,600
2026-04-02	30,925.00	31,500.00	30,500.00	30,750.00	29,200.79	2,966,100
2026-04-01	31,000.00	31,800.00	30,650.00	30,925.00	29,366.98	5,616,400
2026-03-31	31,125.00	31,200.00	30,400.00	31,050.00	29,485.68	5,621,600
2026-03-30	30,825.00	31,450.00	30,300.00	31,125.00	29,556.90	2,942,900
2026-03-27	30,800.00	30,850.00	30,000.00	30,600.00	29,058.35	3,464,100
2026-03-26	30,775.00	30,875.00	30,300.00	30,800.00	29,248.28	4,291,000
2026-03-25	30,750.00	30,900.00	30,300.00	30,775.00	29,224.54	5,282,900
2026-03-17	30,000.00	30,250.00	29,725.00	30,000.00	28,488.58	5,571,900
2026-03-16	28,800.00	29,700.00	28,575.00	29,475.00	27,990.03	2,908,000
2026-03-13	29,925.00	29,950.00	29,075.00	29,075.00	27,610.18	2,328,200
2026-03-12	29,375.00	29,975.00	29,025.00	29,975.00	28,464.84	3,435,000
2026-03-11	30,425.00	30,425.00	29,000.00	29,000.00	27,538.96	3,419,000
2026-03-10	30,000.00	30,475.00	29,700.00	29,775.00	28,274.92	4,821,100
2026-03-09	29,450.00	29,575.00	28,650.00	29,575.00	28,084.99	4,326,200
2026-03-06	29,600.00	29,775.00	29,075.00	29,700.00	28,203.69	3,331,200
2026-03-05	29,000.00	29,750.00	28,900.00	29,625.00	28,132.47	3,966,200
2026-03-04	30,000.00	30,000.00	28,625.00	28,900.00	27,444.00	6,998,000
2026-03-03	28,700.00	29,975.00	28,700.00	29,450.00	27,966.29	4,095,100
2026-03-02	28,725.00	29,450.00	28,625.00	28,700.00	27,254.08	3,834,500
2026-02-27	29,975.00	29,975.00	28,475.00	28,600.00	27,159.11	10,181,300
2026-02-26	31,500.00	31,500.00	30,050.00	30,400.00	28,868.43	4,379,000
2026-02-25	30,875.00	31,500.00	30,725.00	31,500.00	29,913.01	3,953,100
2026-02-24	30,725.00	30,925.00	30,300.00	30,800.00	29,248.28	5,270,600
2026-02-23	30,725.00	30,800.00	30,275.00	30,725.00	29,177.05	4,690,200
2026-02-20	30,275.00	30,900.00	30,225.00	30,725.00	29,177.05	3,743,400
2026-02-19	29,975.00	30,875.00	29,800.00	30,275.00	28,749.73	6,794,600
2026-02-18	29,500.00	29,975.00	28,875.00	29,975.00	28,464.84	6,128,700
2026-02-13	29,300.00	29,475.00	28,900.00	29,400.00	27,918.81	6,423,500
2026-02-12	29,000.00	30,100.00	28,750.00	28,750.00	27,301.56	8,902,300
2026-02-11	27,450.00	28,600.00	27,450.00	28,450.00	27,016.67	7,662,800
2026-02-10	27,325.00	27,625.00	27,150.00	27,475.00	26,090.79	5,781,600
2026-02-09	26,950.00	27,150.00	26,600.00	27,000.00	25,639.72	4,055,300
2026-02-06	27,000.00	27,050.00	26,225.00	26,400.00	25,069.95	5,591,300
2026-02-05	27,850.00	27,850.00	27,150.00	27,400.00	26,019.57	5,215,200
2026-02-04	27,000.00	28,125.00	26,550.00	27,850.00	26,446.90	13,042,700
2026-02-03	24,600.00	26,525.00	24,475.00	26,175.00	24,856.29	8,608,000
2026-02-02	26,450.00	26,450.00	24,075.00	24,450.00	23,218.19	8,495,900
2026-01-30	24,900.00	26,100.00	24,750.00	26,050.00	24,737.58	14,599,200
2026-01-29	24,950.00	24,950.00	22,625.00	24,400.00	23,170.71	13,460,000
2026-01-28	24,300.00	25,125.00	23,775.00	24,950.00	23,693.00	20,669,600
2026-01-27	27,000.00	27,000.00	24,550.00	25,675.00	24,381.48	21,562,000
2026-01-26	27,500.00	27,800.00	27,225.00	27,275.00	25,900.87	7,015,600
2026-01-23	27,750.00	27,975.00	27,150.00	27,275.00	25,900.87	5,197,700
2026-01-22	27,225.00	27,675.00	26,075.00	27,450.00	26,067.05	29,386,100
2026-01-21	27,200.00	28,425.00	27,200.00	27,200.00	25,829.65	46,189,400
2026-01-20	31,100.00	32,000.00	31,100.00	31,975.00	30,364.08	5,647,100
2026-01-19	31,000.00	31,775.00	30,725.00	31,500.00	29,913.01	3,893,200
2026-01-15	31,300.00	31,675.00	31,050.00	31,050.00	29,485.68	2,853,700
2026-01-14	31,450.00	31,825.00	31,125.00	31,500.00	29,913.01	2,675,500

← NewerPage 3 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.