United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 31,450.00 | 31,825.00 | 31,125.00 | 31,500.00 | 29,913.01 | 2,675,500 |
| 2026-01-13 | 31,350.00 | 31,550.00 | 31,100.00 | 31,450.00 | 29,865.53 | 2,386,400 |
| 2026-01-12 | 31,625.00 | 31,900.00 | 30,900.00 | 31,350.00 | 29,770.57 | 2,643,600 |
| 2026-01-09 | 31,125.00 | 31,800.00 | 31,125.00 | 31,500.00 | 29,913.01 | 4,066,400 |
| 2026-01-08 | 31,100.00 | 31,750.00 | 31,100.00 | 31,650.00 | 30,055.45 | 2,504,900 |
| 2026-01-07 | 31,275.00 | 31,800.00 | 31,250.00 | 31,500.00 | 29,913.01 | 4,616,800 |
| 2026-01-06 | 30,800.00 | 31,275.00 | 30,450.00 | 31,275.00 | 29,699.35 | 4,260,000 |
| 2026-01-05 | 30,000.00 | 31,200.00 | 29,975.00 | 30,800.00 | 29,248.28 | 5,271,500 |
| 2026-01-02 | 29,050.00 | 30,100.00 | 29,050.00 | 30,100.00 | 28,583.54 | 2,932,800 |
| 2025-12-30 | 29,600.00 | 29,800.00 | 29,400.00 | 29,500.00 | 28,013.77 | 4,433,400 |
| 2025-12-29 | 29,625.00 | 29,800.00 | 29,375.00 | 29,600.00 | 28,108.73 | 3,747,900 |
| 2025-12-24 | 29,575.00 | 30,000.00 | 29,575.00 | 29,650.00 | 28,156.21 | 1,669,600 |
| 2025-12-23 | 29,850.00 | 30,250.00 | 29,675.00 | 29,800.00 | 28,298.66 | 2,561,000 |
| 2025-12-22 | 29,425.00 | 30,500.00 | 29,200.00 | 29,975.00 | 28,464.84 | 5,642,100 |
| 2025-12-19 | 29,325.00 | 30,125.00 | 28,975.00 | 29,800.00 | 28,298.66 | 14,764,500 |
| 2025-12-18 | 28,050.00 | 28,975.00 | 28,025.00 | 28,975.00 | 27,515.22 | 4,630,000 |
| 2025-12-17 | 28,150.00 | 28,200.00 | 27,850.00 | 28,050.00 | 26,636.82 | 5,006,500 |
| 2025-12-16 | 28,350.00 | 28,450.00 | 28,150.00 | 28,150.00 | 26,731.78 | 2,697,300 |
| 2025-12-15 | 28,800.00 | 28,800.00 | 28,300.00 | 28,350.00 | 26,921.71 | 3,238,700 |
| 2025-12-12 | 29,750.00 | 29,750.00 | 28,600.00 | 28,875.00 | 27,420.26 | 4,647,700 |
| 2025-12-11 | 29,800.00 | 29,800.00 | 29,325.00 | 29,425.00 | 27,942.55 | 3,297,600 |
| 2025-12-10 | 29,725.00 | 30,000.00 | 29,300.00 | 30,000.00 | 28,488.58 | 3,015,900 |
| 2025-12-09 | 29,500.00 | 29,800.00 | 28,950.00 | 29,500.00 | 28,013.77 | 6,501,700 |
| 2025-12-08 | 30,650.00 | 30,650.00 | 29,200.00 | 29,350.00 | 27,871.33 | 5,912,500 |
| 2025-12-05 | 30,825.00 | 31,000.00 | 30,100.00 | 30,850.00 | 29,295.76 | 5,572,500 |
| 2025-12-04 | 29,000.00 | 30,675.00 | 28,800.00 | 30,675.00 | 29,129.57 | 12,219,400 |
| 2025-12-03 | 28,475.00 | 28,800.00 | 28,475.00 | 28,700.00 | 27,254.08 | 2,378,800 |
| 2025-12-02 | 27,925.00 | 28,700.00 | 27,925.00 | 28,525.00 | 27,087.89 | 4,451,300 |
| 2025-12-01 | 27,125.00 | 27,975.00 | 27,125.00 | 27,975.00 | 26,565.60 | 3,000,800 |
| 2025-11-28 | 28,350.00 | 28,425.00 | 28,000.00 | 28,000.00 | 26,589.34 | 2,742,600 |
| 2025-11-27 | 27,900.00 | 28,375.00 | 27,675.00 | 28,350.00 | 26,921.71 | 3,673,200 |
| 2025-11-26 | 27,450.00 | 27,800.00 | 27,325.00 | 27,800.00 | 26,399.42 | 2,627,300 |
| 2025-11-25 | 27,800.00 | 27,800.00 | 27,150.00 | 27,375.00 | 25,995.83 | 2,328,200 |
| 2025-11-24 | 27,000.00 | 27,350.00 | 26,700.00 | 27,300.00 | 25,924.61 | 6,369,800 |
| 2025-11-21 | 27,000.00 | 27,150.00 | 26,900.00 | 27,025.00 | 25,663.46 | 2,051,500 |
| 2025-11-20 | 27,350.00 | 27,550.00 | 27,000.00 | 27,000.00 | 25,639.72 | 2,288,100 |
| 2025-11-19 | 27,250.00 | 27,425.00 | 27,175.00 | 27,300.00 | 25,924.61 | 2,083,900 |
| 2025-11-18 | 28,025.00 | 28,200.00 | 27,150.00 | 27,250.00 | 25,877.13 | 3,085,600 |
| 2025-11-17 | 28,000.00 | 28,250.00 | 27,975.00 | 28,025.00 | 26,613.08 | 1,640,800 |
| 2025-11-14 | 28,250.00 | 28,250.00 | 27,900.00 | 28,050.00 | 26,636.82 | 1,727,200 |
| 2025-11-13 | 28,300.00 | 28,450.00 | 28,125.00 | 28,250.00 | 26,826.75 | 2,214,000 |
| 2025-11-12 | 27,875.00 | 28,350.00 | 27,750.00 | 28,300.00 | 26,874.23 | 4,204,400 |
| 2025-11-11 | 27,975.00 | 28,000.00 | 27,775.00 | 27,950.00 | 26,541.86 | 1,783,100 |
| 2025-11-10 | 27,700.00 | 27,950.00 | 27,550.00 | 27,875.00 | 26,470.64 | 2,620,400 |
| 2025-11-07 | 27,375.00 | 27,575.00 | 27,200.00 | 27,500.00 | 26,114.53 | 1,718,000 |
| 2025-11-06 | 26,900.00 | 27,375.00 | 26,850.00 | 27,375.00 | 25,995.83 | 2,596,200 |
| 2025-11-05 | 27,200.00 | 27,200.00 | 26,650.00 | 27,000.00 | 25,639.72 | 4,335,300 |
| 2025-11-04 | 27,250.00 | 27,400.00 | 26,800.00 | 27,200.00 | 25,829.65 | 6,373,900 |
| 2025-11-03 | 26,775.00 | 27,500.00 | 26,775.00 | 27,275.00 | 25,900.87 | 4,994,700 |
| 2025-10-31 | 27,975.00 | 28,475.00 | 26,775.00 | 26,900.00 | 25,544.76 | 12,245,200 |
| 2025-10-30 | 27,600.00 | 27,975.00 | 27,400.00 | 27,975.00 | 26,565.60 | 2,818,600 |
| 2025-10-29 | 27,625.00 | 27,975.00 | 27,525.00 | 27,625.00 | 26,233.23 | 2,460,300 |
| 2025-10-28 | 27,975.00 | 28,000.00 | 27,625.00 | 27,625.00 | 26,233.23 | 3,128,400 |
| 2025-10-27 | 27,025.00 | 27,925.00 | 27,025.00 | 27,900.00 | 26,494.38 | 5,861,000 |
| 2025-10-24 | 27,300.00 | 27,450.00 | 27,125.00 | 27,125.00 | 25,758.42 | 2,606,300 |
| 2025-10-23 | 26,600.00 | 27,375.00 | 26,600.00 | 27,300.00 | 25,924.61 | 2,807,400 |
| 2025-10-22 | 26,475.00 | 27,125.00 | 26,150.00 | 26,875.00 | 25,521.02 | 4,310,200 |
| 2025-10-21 | 26,800.00 | 26,975.00 | 26,475.00 | 26,950.00 | 25,592.24 | 4,098,600 |
| 2025-10-20 | 27,000.00 | 27,000.00 | 26,025.00 | 26,600.00 | 25,259.87 | 3,474,200 |
| 2025-10-17 | 25,975.00 | 27,200.00 | 25,975.00 | 26,950.00 | 25,592.24 | 7,298,900 |
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.