United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 22,900.00 | 22,900.00 | 22,150.00 | 22,225.00 | 19,298.97 | 4,094,000 |
| 2025-04-15 | 22,700.00 | 23,100.00 | 22,550.00 | 22,825.00 | 19,819.98 | 3,998,200 |
| 2025-04-14 | 22,000.00 | 22,775.00 | 22,000.00 | 22,650.00 | 19,668.02 | 4,202,900 |
| 2025-04-11 | 21,600.00 | 21,975.00 | 21,125.00 | 21,850.00 | 18,973.35 | 3,308,000 |
| 2025-04-10 | 21,800.00 | 21,925.00 | 21,450.00 | 21,800.00 | 18,929.93 | 5,663,600 |
| 2025-04-09 | 20,175.00 | 21,100.00 | 20,175.00 | 20,550.00 | 17,844.50 | 6,180,300 |
| 2025-04-08 | 21,000.00 | 21,000.00 | 20,025.00 | 20,100.00 | 17,453.74 | 14,254,900 |
| 2025-03-27 | 23,475.00 | 23,725.00 | 23,025.00 | 23,550.00 | 20,449.53 | 2,953,300 |
| 2025-03-26 | 23,000.00 | 23,600.00 | 22,850.00 | 23,500.00 | 20,406.12 | 3,551,000 |
| 2025-03-25 | 22,700.00 | 23,000.00 | 22,525.00 | 22,825.00 | 19,819.98 | 2,182,200 |
| 2025-03-24 | 22,750.00 | 22,750.00 | 22,050.00 | 22,700.00 | 19,711.44 | 2,517,500 |
| 2025-03-21 | 22,625.00 | 22,875.00 | 22,025.00 | 22,875.00 | 19,863.40 | 11,578,400 |
| 2025-03-20 | 22,600.00 | 22,875.00 | 22,500.00 | 22,625.00 | 19,646.31 | 2,893,300 |
| 2025-03-19 | 22,450.00 | 22,600.00 | 22,100.00 | 22,325.00 | 19,385.81 | 4,929,100 |
| 2025-03-18 | 23,175.00 | 23,175.00 | 22,100.00 | 22,450.00 | 19,494.35 | 5,435,500 |
| 2025-03-17 | 22,750.00 | 23,375.00 | 22,750.00 | 23,225.00 | 20,167.32 | 1,996,100 |
| 2025-03-14 | 23,100.00 | 23,125.00 | 22,525.00 | 22,725.00 | 19,733.15 | 2,657,100 |
| 2025-03-13 | 23,350.00 | 23,400.00 | 22,925.00 | 23,050.00 | 20,015.36 | 2,738,400 |
| 2025-03-12 | 23,700.00 | 23,800.00 | 23,350.00 | 23,350.00 | 20,275.86 | 2,375,900 |
| 2025-03-11 | 23,650.00 | 24,000.00 | 23,375.00 | 23,700.00 | 20,579.78 | 2,667,100 |
| 2025-03-10 | 24,075.00 | 24,100.00 | 23,525.00 | 23,650.00 | 20,536.37 | 2,002,700 |
| 2025-03-07 | 24,925.00 | 24,925.00 | 23,850.00 | 24,050.00 | 20,883.71 | 4,288,900 |
| 2025-03-06 | 23,975.00 | 25,000.00 | 23,825.00 | 24,925.00 | 21,643.51 | 7,949,000 |
| 2025-03-05 | 22,275.00 | 23,900.00 | 22,175.00 | 23,675.00 | 20,558.08 | 6,473,400 |
| 2025-03-04 | 22,400.00 | 22,650.00 | 22,100.00 | 22,175.00 | 19,255.56 | 3,062,000 |
| 2025-03-03 | 22,000.00 | 22,950.00 | 21,900.00 | 22,425.00 | 19,472.64 | 6,022,800 |
| 2025-02-28 | 23,025.00 | 23,100.00 | 22,025.00 | 22,350.00 | 19,407.52 | 9,195,200 |
| 2025-02-27 | 23,400.00 | 23,950.00 | 23,125.00 | 23,425.00 | 20,340.99 | 7,783,600 |
| 2025-02-26 | 23,900.00 | 23,900.00 | 23,075.00 | 23,400.00 | 20,319.28 | 4,548,200 |
| 2025-02-25 | 24,800.00 | 24,850.00 | 23,350.00 | 23,500.00 | 20,406.12 | 7,395,400 |
| 2025-02-24 | 24,600.00 | 25,175.00 | 24,550.00 | 25,000.00 | 21,708.63 | 1,932,400 |
| 2025-02-21 | 24,750.00 | 24,975.00 | 24,525.00 | 24,575.00 | 21,339.59 | 2,283,200 |
| 2025-02-20 | 25,050.00 | 25,125.00 | 24,625.00 | 24,750.00 | 21,491.55 | 3,703,300 |
| 2025-02-19 | 24,950.00 | 25,200.00 | 24,775.00 | 25,200.00 | 21,882.30 | 3,952,300 |
| 2025-02-18 | 24,800.00 | 25,275.00 | 24,725.00 | 24,725.00 | 21,469.84 | 1,909,700 |
| 2025-02-17 | 25,050.00 | 25,050.00 | 24,525.00 | 24,800.00 | 21,534.96 | 2,133,500 |
| 2025-02-14 | 24,525.00 | 25,125.00 | 24,400.00 | 25,050.00 | 21,752.05 | 1,981,700 |
| 2025-02-13 | 24,900.00 | 24,900.00 | 24,250.00 | 24,500.00 | 21,274.46 | 2,606,900 |
| 2025-02-12 | 24,425.00 | 25,125.00 | 24,300.00 | 24,875.00 | 21,600.09 | 2,726,000 |
| 2025-02-11 | 24,175.00 | 24,500.00 | 24,075.00 | 24,425.00 | 21,209.33 | 2,780,500 |
| 2025-02-10 | 24,625.00 | 24,625.00 | 24,000.00 | 24,125.00 | 20,948.83 | 3,925,000 |
| 2025-02-07 | 24,425.00 | 24,800.00 | 23,950.00 | 24,800.00 | 21,534.96 | 2,811,700 |
| 2025-02-06 | 25,150.00 | 25,150.00 | 24,200.00 | 24,425.00 | 21,209.33 | 3,032,100 |
| 2025-02-05 | 25,500.00 | 25,500.00 | 24,850.00 | 25,150.00 | 21,838.89 | 3,431,600 |
| 2025-02-04 | 25,025.00 | 25,225.00 | 24,575.00 | 25,000.00 | 21,708.63 | 2,061,300 |
| 2025-02-03 | 24,875.00 | 25,025.00 | 24,500.00 | 25,000.00 | 21,708.63 | 2,278,000 |
| 2025-01-31 | 24,450.00 | 25,000.00 | 24,425.00 | 24,875.00 | 21,600.09 | 3,379,800 |
| 2025-01-30 | 25,100.00 | 25,100.00 | 24,300.00 | 24,475.00 | 21,252.75 | 4,037,500 |
| 2025-01-24 | 25,600.00 | 25,700.00 | 25,100.00 | 25,100.00 | 21,795.47 | 2,611,600 |
| 2025-01-23 | 25,950.00 | 26,025.00 | 25,450.00 | 25,450.00 | 22,099.39 | 2,287,000 |
| 2025-01-22 | 25,825.00 | 26,100.00 | 25,625.00 | 25,925.00 | 22,511.85 | 2,601,600 |
| 2025-01-21 | 26,125.00 | 26,500.00 | 25,700.00 | 25,700.00 | 22,316.48 | 2,606,400 |
| 2025-01-20 | 26,525.00 | 26,600.00 | 25,975.00 | 25,975.00 | 22,555.27 | 2,690,200 |
| 2025-01-17 | 26,250.00 | 26,500.00 | 26,175.00 | 26,425.00 | 22,946.03 | 2,917,500 |
| 2025-01-16 | 25,700.00 | 26,300.00 | 25,700.00 | 26,175.00 | 22,728.94 | 2,570,100 |
| 2025-01-15 | 25,675.00 | 25,875.00 | 25,625.00 | 25,700.00 | 22,316.48 | 1,736,400 |
| 2025-01-14 | 25,525.00 | 25,725.00 | 25,150.00 | 25,500.00 | 22,142.81 | 2,289,400 |
| 2025-01-13 | 25,200.00 | 25,550.00 | 24,825.00 | 25,400.00 | 22,055.97 | 4,009,100 |
| 2025-01-10 | 25,000.00 | 25,250.00 | 24,825.00 | 25,100.00 | 21,795.47 | 3,075,600 |
| 2025-01-09 | 25,200.00 | 25,450.00 | 24,925.00 | 24,975.00 | 21,686.92 | 2,091,600 |
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.