United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 25,900.00 | 25,925.00 | 25,175.00 | 25,175.00 | 21,860.59 | 3,282,800 |
| 2025-01-07 | 25,525.00 | 25,925.00 | 25,375.00 | 25,850.00 | 22,446.73 | 4,428,000 |
| 2025-01-06 | 25,575.00 | 25,725.00 | 25,125.00 | 25,400.00 | 22,055.97 | 2,878,100 |
| 2025-01-03 | 25,725.00 | 26,025.00 | 25,375.00 | 25,575.00 | 22,207.93 | 3,428,600 |
| 2025-01-02 | 26,600.00 | 26,600.00 | 25,500.00 | 25,700.00 | 22,316.48 | 3,884,300 |
| 2024-12-30 | 25,400.00 | 26,775.00 | 25,050.00 | 26,775.00 | 23,249.95 | 3,934,400 |
| 2024-12-27 | 25,200.00 | 25,400.00 | 25,100.00 | 25,400.00 | 22,055.97 | 1,661,000 |
| 2024-12-24 | 25,525.00 | 25,525.00 | 25,075.00 | 25,200.00 | 21,882.30 | 1,643,700 |
| 2024-12-23 | 25,700.00 | 25,900.00 | 25,050.00 | 25,450.00 | 22,099.39 | 4,394,000 |
| 2024-12-20 | 26,300.00 | 26,375.00 | 25,150.00 | 25,675.00 | 22,294.77 | 7,273,800 |
| 2024-12-19 | 26,275.00 | 26,350.00 | 25,850.00 | 26,300.00 | 22,837.48 | 2,782,200 |
| 2024-12-18 | 26,375.00 | 26,775.00 | 26,225.00 | 26,275.00 | 22,815.77 | 2,372,600 |
| 2024-12-17 | 27,975.00 | 27,975.00 | 26,050.00 | 26,250.00 | 22,794.06 | 7,094,300 |
| 2024-12-16 | 28,125.00 | 28,150.00 | 27,650.00 | 28,025.00 | 24,335.38 | 2,294,000 |
| 2024-12-13 | 27,950.00 | 28,125.00 | 27,700.00 | 28,125.00 | 24,422.21 | 2,534,000 |
| 2024-12-12 | 27,775.00 | 28,400.00 | 27,750.00 | 27,950.00 | 24,270.25 | 2,407,100 |
| 2024-12-11 | 27,700.00 | 28,200.00 | 27,650.00 | 27,775.00 | 24,118.29 | 3,233,200 |
| 2024-12-10 | 28,500.00 | 28,500.00 | 27,975.00 | 28,200.00 | 24,487.34 | 3,040,000 |
| 2024-12-09 | 28,000.00 | 28,500.00 | 27,975.00 | 28,500.00 | 24,747.84 | 3,842,500 |
| 2024-12-06 | 27,650.00 | 27,975.00 | 27,525.00 | 27,950.00 | 24,270.25 | 2,622,700 |
| 2024-12-05 | 27,625.00 | 27,650.00 | 27,500.00 | 27,625.00 | 23,988.04 | 1,133,200 |
| 2024-12-04 | 27,300.00 | 27,625.00 | 27,275.00 | 27,625.00 | 23,988.04 | 2,384,200 |
| 2024-12-03 | 27,450.00 | 27,775.00 | 26,925.00 | 27,150.00 | 23,575.58 | 2,433,500 |
| 2024-12-02 | 26,775.00 | 27,800.00 | 26,775.00 | 27,400.00 | 23,792.66 | 3,899,900 |
| 2024-11-29 | 27,375.00 | 27,500.00 | 26,775.00 | 26,775.00 | 23,249.95 | 3,598,000 |
| 2024-11-28 | 27,500.00 | 27,900.00 | 27,350.00 | 27,375.00 | 23,770.95 | 2,831,500 |
| 2024-11-26 | 27,600.00 | 27,900.00 | 27,350.00 | 27,500.00 | 23,879.50 | 3,365,800 |
| 2024-11-25 | 27,200.00 | 27,900.00 | 27,025.00 | 27,600.00 | 23,966.33 | 10,559,100 |
| 2024-11-22 | 26,750.00 | 27,175.00 | 26,750.00 | 27,000.00 | 23,445.32 | 4,332,300 |
| 2024-11-21 | 26,500.00 | 26,875.00 | 26,500.00 | 26,675.00 | 23,163.11 | 4,192,700 |
| 2024-11-20 | 26,400.00 | 26,550.00 | 26,225.00 | 26,425.00 | 22,946.03 | 2,877,800 |
| 2024-11-19 | 25,850.00 | 26,450.00 | 25,850.00 | 26,350.00 | 22,880.90 | 3,589,000 |
| 2024-11-18 | 26,550.00 | 26,575.00 | 25,800.00 | 25,850.00 | 22,446.73 | 3,624,000 |
| 2024-11-15 | 25,975.00 | 26,650.00 | 25,975.00 | 26,550.00 | 23,054.57 | 3,965,800 |
| 2024-11-14 | 26,400.00 | 26,400.00 | 25,750.00 | 25,975.00 | 22,555.27 | 4,118,900 |
| 2024-11-13 | 26,750.00 | 26,750.00 | 26,125.00 | 26,400.00 | 22,924.32 | 2,402,100 |
| 2024-11-12 | 26,275.00 | 26,750.00 | 26,050.00 | 26,725.00 | 23,206.53 | 4,228,400 |
| 2024-11-11 | 27,450.00 | 27,450.00 | 26,100.00 | 26,100.00 | 22,663.81 | 4,067,600 |
| 2024-11-08 | 27,325.00 | 27,700.00 | 27,325.00 | 27,450.00 | 23,836.08 | 4,233,600 |
| 2024-11-07 | 27,200.00 | 27,475.00 | 26,925.00 | 27,225.00 | 23,640.70 | 4,194,400 |
| 2024-11-06 | 27,000.00 | 27,575.00 | 27,000.00 | 27,200.00 | 23,618.99 | 5,360,700 |
| 2024-11-05 | 27,150.00 | 27,250.00 | 26,850.00 | 27,000.00 | 23,445.32 | 2,680,500 |
| 2024-11-04 | 27,250.00 | 27,350.00 | 26,850.00 | 27,350.00 | 23,749.24 | 2,410,900 |
| 2024-11-01 | 27,350.00 | 27,425.00 | 26,900.00 | 27,250.00 | 23,662.41 | 2,627,300 |
| 2024-10-31 | 27,050.00 | 27,500.00 | 26,775.00 | 27,450.00 | 23,836.08 | 9,741,000 |
| 2024-10-30 | 26,300.00 | 26,500.00 | 25,875.00 | 26,425.00 | 22,946.03 | 4,383,000 |
| 2024-10-29 | 26,800.00 | 26,800.00 | 26,325.00 | 26,350.00 | 22,880.90 | 2,023,700 |
| 2024-10-28 | 26,775.00 | 26,875.00 | 26,400.00 | 26,800.00 | 23,271.65 | 1,739,600 |
| 2024-10-25 | 26,875.00 | 26,925.00 | 26,725.00 | 26,800.00 | 23,271.65 | 1,790,100 |
| 2024-10-24 | 27,025.00 | 27,050.00 | 26,875.00 | 26,875.00 | 23,336.78 | 1,516,700 |
| 2024-10-23 | 27,050.00 | 27,075.00 | 26,850.00 | 27,025.00 | 23,467.03 | 2,255,900 |
| 2024-10-22 | 26,800.00 | 27,125.00 | 26,625.00 | 27,075.00 | 23,510.45 | 4,095,800 |
| 2024-10-21 | 26,750.00 | 26,775.00 | 26,350.00 | 26,725.00 | 23,206.53 | 3,041,200 |
| 2024-10-18 | 26,825.00 | 26,825.00 | 26,525.00 | 26,725.00 | 23,206.53 | 2,136,700 |
| 2024-10-17 | 26,325.00 | 26,925.00 | 26,325.00 | 26,725.00 | 23,206.53 | 4,325,400 |
| 2024-10-16 | 25,900.00 | 26,500.00 | 25,575.00 | 26,325.00 | 22,859.19 | 5,882,600 |
| 2024-10-15 | 26,025.00 | 26,050.00 | 25,575.00 | 25,775.00 | 22,381.60 | 3,490,800 |
| 2024-10-14 | 26,200.00 | 26,300.00 | 25,850.00 | 26,025.00 | 22,598.69 | 2,835,000 |
| 2024-10-11 | 26,050.00 | 26,350.00 | 25,925.00 | 26,150.00 | 22,707.23 | 2,164,600 |
| 2024-10-10 | 26,600.00 | 26,600.00 | 25,900.00 | 25,900.00 | 22,490.14 | 4,306,100 |
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.