United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 26,000.00 | 26,100.00 | 25,825.00 | 25,975.00 | 24,666.36 | 1,187,600 |
| 2025-10-15 | 25,875.00 | 26,000.00 | 25,525.00 | 25,950.00 | 24,642.62 | 2,045,800 |
| 2025-10-14 | 26,200.00 | 26,225.00 | 25,500.00 | 25,525.00 | 24,239.03 | 1,736,400 |
| 2025-10-13 | 25,025.00 | 26,125.00 | 25,025.00 | 26,000.00 | 24,690.10 | 2,941,600 |
| 2025-10-10 | 25,750.00 | 25,900.00 | 25,300.00 | 25,600.00 | 24,310.26 | 2,095,300 |
| 2025-10-09 | 25,000.00 | 25,975.00 | 25,000.00 | 25,850.00 | 24,547.66 | 2,619,800 |
| 2025-10-08 | 25,225.00 | 25,225.00 | 24,725.00 | 25,175.00 | 23,906.67 | 2,331,800 |
| 2025-10-07 | 26,250.00 | 26,300.00 | 25,500.00 | 25,600.00 | 23,771.82 | 4,114,100 |
| 2025-10-06 | 26,500.00 | 26,525.00 | 26,200.00 | 26,400.00 | 24,514.69 | 1,812,400 |
| 2025-10-03 | 26,150.00 | 26,875.00 | 26,150.00 | 26,500.00 | 24,607.55 | 2,096,600 |
| 2025-10-02 | 26,275.00 | 26,325.00 | 26,075.00 | 26,150.00 | 24,282.54 | 1,119,100 |
| 2025-10-01 | 26,800.00 | 26,800.00 | 26,000.00 | 26,050.00 | 24,189.69 | 3,451,300 |
| 2025-09-30 | 27,300.00 | 27,300.00 | 26,525.00 | 26,775.00 | 24,862.91 | 3,295,500 |
| 2025-09-29 | 26,675.00 | 27,150.00 | 26,450.00 | 26,925.00 | 25,002.20 | 2,710,100 |
| 2025-09-26 | 26,700.00 | 26,825.00 | 26,325.00 | 26,350.00 | 24,468.26 | 1,811,300 |
| 2025-09-25 | 26,700.00 | 26,900.00 | 26,425.00 | 26,675.00 | 24,770.05 | 2,227,700 |
| 2025-09-24 | 27,450.00 | 27,450.00 | 26,650.00 | 26,650.00 | 24,746.84 | 2,905,500 |
| 2025-09-23 | 26,850.00 | 27,250.00 | 26,675.00 | 27,200.00 | 25,257.56 | 3,277,000 |
| 2025-09-22 | 26,950.00 | 26,975.00 | 26,550.00 | 26,750.00 | 24,839.70 | 2,093,900 |
| 2025-09-19 | 26,625.00 | 26,775.00 | 26,300.00 | 26,750.00 | 24,839.70 | 3,614,500 |
| 2025-09-18 | 27,000.00 | 27,000.00 | 26,400.00 | 26,400.00 | 24,514.69 | 3,305,400 |
| 2025-09-17 | 26,725.00 | 27,000.00 | 26,725.00 | 27,000.00 | 25,071.84 | 2,792,600 |
| 2025-09-16 | 26,450.00 | 26,775.00 | 26,225.00 | 26,700.00 | 24,793.27 | 2,320,300 |
| 2025-09-15 | 26,700.00 | 27,075.00 | 26,300.00 | 26,300.00 | 24,421.83 | 3,309,300 |
| 2025-09-12 | 26,650.00 | 26,650.00 | 26,175.00 | 26,475.00 | 24,584.33 | 2,220,400 |
| 2025-09-11 | 27,175.00 | 27,175.00 | 26,350.00 | 26,525.00 | 24,630.76 | 2,943,000 |
| 2025-09-10 | 27,200.00 | 27,250.00 | 26,350.00 | 26,350.00 | 24,468.26 | 3,134,400 |
| 2025-09-09 | 26,450.00 | 27,500.00 | 26,450.00 | 27,200.00 | 25,257.56 | 8,888,100 |
| 2025-09-08 | 25,700.00 | 27,000.00 | 25,475.00 | 26,450.00 | 24,561.12 | 11,781,400 |
| 2025-09-04 | 25,925.00 | 26,000.00 | 25,325.00 | 25,350.00 | 23,539.67 | 3,176,800 |
| 2025-09-03 | 25,900.00 | 25,975.00 | 25,250.00 | 25,600.00 | 23,771.82 | 5,081,600 |
| 2025-09-02 | 24,725.00 | 25,900.00 | 24,650.00 | 25,900.00 | 24,050.40 | 5,195,100 |
| 2025-09-01 | 24,000.00 | 24,800.00 | 23,500.00 | 24,475.00 | 22,727.16 | 4,447,100 |
| 2025-08-29 | 24,600.00 | 24,800.00 | 24,350.00 | 24,400.00 | 22,657.52 | 4,363,900 |
| 2025-08-28 | 25,050.00 | 25,225.00 | 24,675.00 | 24,675.00 | 22,912.88 | 2,568,100 |
| 2025-08-27 | 24,650.00 | 25,225.00 | 24,650.00 | 25,000.00 | 23,214.67 | 2,370,500 |
| 2025-08-26 | 25,450.00 | 25,650.00 | 24,475.00 | 24,600.00 | 22,843.23 | 6,672,800 |
| 2025-08-25 | 25,875.00 | 26,125.00 | 25,225.00 | 25,225.00 | 23,423.60 | 5,207,300 |
| 2025-08-22 | 25,900.00 | 25,900.00 | 25,400.00 | 25,800.00 | 23,957.54 | 4,907,200 |
| 2025-08-21 | 24,475.00 | 25,850.00 | 24,250.00 | 25,800.00 | 23,957.54 | 10,584,600 |
| 2025-08-20 | 23,700.00 | 24,400.00 | 23,675.00 | 24,400.00 | 22,657.52 | 2,607,800 |
| 2025-08-19 | 24,000.00 | 24,000.00 | 23,250.00 | 23,675.00 | 21,984.29 | 3,955,800 |
| 2025-08-15 | 24,300.00 | 24,300.00 | 24,000.00 | 24,000.00 | 22,286.08 | 1,942,100 |
| 2025-08-14 | 24,175.00 | 24,275.00 | 24,100.00 | 24,175.00 | 22,448.58 | 2,142,100 |
| 2025-08-13 | 24,200.00 | 24,500.00 | 23,900.00 | 24,000.00 | 22,286.08 | 3,620,200 |
| 2025-08-12 | 24,275.00 | 24,475.00 | 24,100.00 | 24,200.00 | 22,471.80 | 2,648,300 |
| 2025-08-11 | 24,200.00 | 24,450.00 | 24,125.00 | 24,275.00 | 22,541.44 | 1,923,100 |
| 2025-08-08 | 24,100.00 | 24,350.00 | 23,900.00 | 24,150.00 | 22,425.37 | 2,356,800 |
| 2025-08-07 | 24,075.00 | 24,300.00 | 23,975.00 | 24,100.00 | 22,378.94 | 2,599,600 |
| 2025-08-06 | 24,350.00 | 24,375.00 | 23,925.00 | 24,050.00 | 22,332.51 | 5,234,100 |
| 2025-08-05 | 24,500.00 | 24,500.00 | 24,200.00 | 24,350.00 | 22,611.09 | 1,859,600 |
| 2025-08-04 | 24,050.00 | 24,500.00 | 23,800.00 | 24,500.00 | 22,750.38 | 3,634,900 |
| 2025-08-01 | 24,150.00 | 24,175.00 | 23,800.00 | 24,025.00 | 22,309.30 | 2,340,600 |
| 2025-07-31 | 24,375.00 | 24,400.00 | 23,925.00 | 24,150.00 | 22,425.37 | 4,018,200 |
| 2025-07-30 | 24,200.00 | 24,400.00 | 24,150.00 | 24,375.00 | 22,634.30 | 3,178,000 |
| 2025-07-29 | 24,300.00 | 24,300.00 | 23,975.00 | 24,150.00 | 22,425.37 | 2,656,100 |
| 2025-07-28 | 24,250.00 | 24,300.00 | 23,950.00 | 24,175.00 | 22,448.58 | 3,839,800 |
| 2025-07-25 | 24,225.00 | 24,225.00 | 23,725.00 | 23,850.00 | 22,146.79 | 2,563,800 |
| 2025-07-24 | 24,150.00 | 24,325.00 | 23,875.00 | 24,225.00 | 22,495.01 | 4,356,300 |
| 2025-07-23 | 23,175.00 | 24,000.00 | 23,100.00 | 24,000.00 | 22,286.08 | 10,111,100 |
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.