United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 22,975.00 | 23,150.00 | 22,925.00 | 23,050.00 | 21,403.92 | 4,614,300 |
| 2025-07-21 | 22,675.00 | 22,950.00 | 22,475.00 | 22,950.00 | 21,311.07 | 3,346,100 |
| 2025-07-18 | 22,625.00 | 22,775.00 | 22,475.00 | 22,475.00 | 20,869.99 | 2,968,600 |
| 2025-07-17 | 22,600.00 | 22,600.00 | 22,400.00 | 22,600.00 | 20,986.06 | 2,291,500 |
| 2025-07-16 | 22,600.00 | 22,625.00 | 22,375.00 | 22,575.00 | 20,962.85 | 2,967,400 |
| 2025-07-15 | 22,600.00 | 22,600.00 | 22,450.00 | 22,600.00 | 20,986.06 | 2,514,400 |
| 2025-07-14 | 22,400.00 | 22,600.00 | 22,250.00 | 22,575.00 | 20,962.85 | 4,771,000 |
| 2025-07-11 | 22,300.00 | 22,400.00 | 22,225.00 | 22,400.00 | 20,800.34 | 3,363,700 |
| 2025-07-10 | 21,975.00 | 22,250.00 | 21,850.00 | 22,200.00 | 20,614.63 | 4,626,400 |
| 2025-07-09 | 21,600.00 | 21,975.00 | 21,600.00 | 21,975.00 | 20,405.69 | 2,693,500 |
| 2025-07-08 | 21,450.00 | 21,600.00 | 21,400.00 | 21,600.00 | 20,057.47 | 2,482,100 |
| 2025-07-07 | 21,550.00 | 21,550.00 | 21,225.00 | 21,450.00 | 19,918.19 | 1,941,800 |
| 2025-07-04 | 21,500.00 | 21,550.00 | 21,375.00 | 21,550.00 | 20,011.04 | 1,945,200 |
| 2025-07-03 | 21,500.00 | 21,550.00 | 21,325.00 | 21,500.00 | 19,964.62 | 1,664,100 |
| 2025-07-02 | 21,475.00 | 21,625.00 | 21,225.00 | 21,300.00 | 19,778.90 | 3,927,300 |
| 2025-07-01 | 21,275.00 | 21,500.00 | 21,175.00 | 21,475.00 | 19,941.40 | 3,875,500 |
| 2025-06-30 | 21,450.00 | 21,625.00 | 21,300.00 | 21,450.00 | 19,918.19 | 3,917,400 |
| 2025-06-26 | 21,100.00 | 21,100.00 | 20,950.00 | 21,100.00 | 19,593.18 | 2,992,700 |
| 2025-06-25 | 21,625.00 | 21,625.00 | 21,025.00 | 21,100.00 | 19,593.18 | 3,475,000 |
| 2025-06-24 | 21,075.00 | 21,275.00 | 21,075.00 | 21,175.00 | 19,662.82 | 1,890,100 |
| 2025-06-23 | 21,300.00 | 21,300.00 | 20,900.00 | 20,900.00 | 19,407.46 | 4,743,900 |
| 2025-06-20 | 21,425.00 | 21,475.00 | 21,275.00 | 21,450.00 | 19,918.19 | 7,082,300 |
| 2025-06-19 | 21,800.00 | 21,900.00 | 21,350.00 | 21,450.00 | 19,918.19 | 3,095,700 |
| 2025-06-18 | 21,975.00 | 22,075.00 | 21,725.00 | 21,800.00 | 20,243.19 | 2,434,800 |
| 2025-06-17 | 22,150.00 | 22,150.00 | 21,850.00 | 21,850.00 | 20,289.62 | 2,988,700 |
| 2025-06-16 | 21,975.00 | 22,300.00 | 21,975.00 | 22,100.00 | 20,521.77 | 5,394,500 |
| 2025-06-13 | 21,700.00 | 22,025.00 | 21,600.00 | 21,975.00 | 20,405.69 | 3,844,200 |
| 2025-06-12 | 21,500.00 | 21,675.00 | 21,450.00 | 21,625.00 | 20,080.69 | 3,581,300 |
| 2025-06-11 | 21,475.00 | 21,775.00 | 21,300.00 | 21,625.00 | 20,080.69 | 3,822,900 |
| 2025-06-10 | 21,650.00 | 21,650.00 | 21,400.00 | 21,475.00 | 19,941.40 | 3,609,400 |
| 2025-06-05 | 21,550.00 | 21,625.00 | 21,400.00 | 21,425.00 | 19,894.97 | 2,769,600 |
| 2025-06-04 | 21,475.00 | 21,500.00 | 21,250.00 | 21,400.00 | 19,871.76 | 5,321,500 |
| 2025-06-03 | 21,900.00 | 21,950.00 | 21,400.00 | 21,400.00 | 19,871.76 | 5,893,200 |
| 2025-06-02 | 22,350.00 | 22,350.00 | 21,800.00 | 21,900.00 | 20,336.05 | 5,007,400 |
| 2025-05-28 | 21,925.00 | 22,450.00 | 21,800.00 | 22,450.00 | 20,846.77 | 7,558,800 |
| 2025-05-27 | 21,800.00 | 21,975.00 | 21,800.00 | 21,900.00 | 20,336.05 | 2,323,800 |
| 2025-05-26 | 22,100.00 | 22,250.00 | 21,700.00 | 21,725.00 | 20,173.55 | 2,773,800 |
| 2025-05-23 | 21,900.00 | 22,125.00 | 21,900.00 | 21,950.00 | 20,382.48 | 2,221,700 |
| 2025-05-22 | 21,800.00 | 22,100.00 | 21,750.00 | 21,875.00 | 20,312.84 | 3,654,300 |
| 2025-05-21 | 21,750.00 | 21,925.00 | 21,625.00 | 21,800.00 | 20,243.19 | 4,423,200 |
| 2025-05-20 | 22,200.00 | 22,425.00 | 21,700.00 | 21,750.00 | 20,196.76 | 4,812,000 |
| 2025-05-19 | 21,900.00 | 22,200.00 | 21,825.00 | 22,100.00 | 20,521.77 | 2,920,100 |
| 2025-05-16 | 21,925.00 | 21,925.00 | 21,625.00 | 21,900.00 | 20,336.05 | 3,448,700 |
| 2025-05-15 | 21,950.00 | 21,975.00 | 21,625.00 | 21,625.00 | 20,080.69 | 4,968,500 |
| 2025-05-14 | 21,275.00 | 22,000.00 | 21,275.00 | 21,950.00 | 20,382.48 | 7,941,400 |
| 2025-05-09 | 21,575.00 | 21,575.00 | 21,150.00 | 21,250.00 | 19,732.47 | 4,584,300 |
| 2025-05-08 | 21,750.00 | 21,775.00 | 21,450.00 | 21,475.00 | 19,941.40 | 5,812,200 |
| 2025-05-07 | 21,500.00 | 21,875.00 | 21,450.00 | 21,750.00 | 20,196.76 | 9,371,400 |
| 2025-05-06 | 22,800.00 | 22,925.00 | 22,700.00 | 22,875.00 | 19,863.40 | 7,751,200 |
| 2025-05-05 | 22,800.00 | 22,950.00 | 22,775.00 | 22,800.00 | 19,798.27 | 5,795,000 |
| 2025-05-02 | 22,700.00 | 23,100.00 | 22,700.00 | 22,775.00 | 19,776.56 | 5,846,200 |
| 2025-04-30 | 22,500.00 | 22,725.00 | 22,400.00 | 22,700.00 | 19,711.44 | 8,997,100 |
| 2025-04-29 | 22,925.00 | 23,125.00 | 22,600.00 | 22,675.00 | 19,689.73 | 7,189,600 |
| 2025-04-28 | 23,400.00 | 23,450.00 | 22,900.00 | 22,900.00 | 19,885.11 | 6,636,800 |
| 2025-04-25 | 23,250.00 | 23,400.00 | 23,050.00 | 23,100.00 | 20,058.78 | 8,712,600 |
| 2025-04-24 | 23,100.00 | 23,275.00 | 22,900.00 | 23,050.00 | 20,015.36 | 5,416,500 |
| 2025-04-23 | 23,200.00 | 23,500.00 | 23,025.00 | 23,050.00 | 20,015.36 | 4,577,400 |
| 2025-04-22 | 22,900.00 | 23,300.00 | 22,750.00 | 23,025.00 | 19,993.65 | 4,352,600 |
| 2025-04-21 | 22,375.00 | 22,900.00 | 22,375.00 | 22,900.00 | 19,885.11 | 2,175,500 |
| 2025-04-17 | 22,225.00 | 22,500.00 | 22,100.00 | 22,225.00 | 19,298.97 | 4,299,600 |
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.