United Tractors Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 26,425.00 | 26,650.00 | 26,150.00 | 26,600.00 | 23,097.99 | 3,140,800 |
| 2024-10-08 | 26,575.00 | 26,625.00 | 26,300.00 | 26,425.00 | 22,946.03 | 4,799,200 |
| 2024-10-07 | 27,400.00 | 27,425.00 | 26,800.00 | 27,075.00 | 22,931.26 | 5,963,900 |
| 2024-10-04 | 27,225.00 | 27,275.00 | 27,000.00 | 27,275.00 | 23,100.65 | 3,472,700 |
| 2024-10-03 | 27,425.00 | 27,425.00 | 27,025.00 | 27,225.00 | 23,058.31 | 2,465,500 |
| 2024-10-02 | 27,450.00 | 27,650.00 | 27,075.00 | 27,250.00 | 23,079.48 | 3,323,800 |
| 2024-10-01 | 27,325.00 | 27,450.00 | 27,000.00 | 27,450.00 | 23,248.87 | 3,331,300 |
| 2024-09-30 | 27,700.00 | 27,975.00 | 27,150.00 | 27,150.00 | 22,994.79 | 6,814,500 |
| 2024-09-27 | 27,400.00 | 27,725.00 | 27,225.00 | 27,700.00 | 23,460.61 | 6,214,300 |
| 2024-09-26 | 27,450.00 | 27,450.00 | 26,900.00 | 27,300.00 | 23,121.83 | 3,559,000 |
| 2024-09-25 | 27,400.00 | 27,450.00 | 26,700.00 | 27,450.00 | 23,248.87 | 4,933,400 |
| 2024-09-24 | 27,125.00 | 27,375.00 | 27,100.00 | 27,375.00 | 23,185.35 | 2,358,500 |
| 2024-09-23 | 26,950.00 | 27,175.00 | 26,925.00 | 27,125.00 | 22,973.61 | 3,043,800 |
| 2024-09-20 | 26,625.00 | 27,000.00 | 26,500.00 | 26,925.00 | 22,804.22 | 3,949,100 |
| 2024-09-19 | 26,725.00 | 26,900.00 | 26,625.00 | 26,625.00 | 22,550.13 | 2,357,100 |
| 2024-09-18 | 26,675.00 | 26,925.00 | 26,600.00 | 26,725.00 | 22,634.83 | 2,423,100 |
| 2024-09-17 | 26,425.00 | 26,700.00 | 26,400.00 | 26,675.00 | 22,592.48 | 3,545,000 |
| 2024-09-13 | 26,350.00 | 26,625.00 | 26,225.00 | 26,350.00 | 22,317.22 | 2,559,200 |
| 2024-09-12 | 26,250.00 | 26,725.00 | 26,225.00 | 26,350.00 | 22,317.22 | 5,337,400 |
| 2024-09-11 | 26,600.00 | 26,675.00 | 26,050.00 | 26,225.00 | 22,211.35 | 5,507,400 |
| 2024-09-10 | 27,300.00 | 27,325.00 | 26,525.00 | 26,700.00 | 22,613.66 | 4,888,100 |
| 2024-09-09 | 27,050.00 | 27,300.00 | 26,500.00 | 27,250.00 | 23,079.48 | 6,924,400 |
| 2024-09-06 | 27,375.00 | 27,700.00 | 26,900.00 | 27,050.00 | 22,910.09 | 5,239,200 |
| 2024-09-05 | 27,650.00 | 27,675.00 | 27,275.00 | 27,525.00 | 23,312.39 | 3,362,100 |
| 2024-09-04 | 27,575.00 | 27,675.00 | 27,350.00 | 27,650.00 | 23,418.26 | 2,090,400 |
| 2024-09-03 | 27,950.00 | 28,150.00 | 27,700.00 | 27,775.00 | 23,524.13 | 2,578,800 |
| 2024-09-02 | 27,300.00 | 27,975.00 | 27,300.00 | 27,900.00 | 23,630.00 | 5,370,100 |
| 2024-08-30 | 27,325.00 | 27,375.00 | 26,850.00 | 27,050.00 | 22,910.09 | 8,569,100 |
| 2024-08-29 | 27,700.00 | 27,700.00 | 27,200.00 | 27,325.00 | 23,143.00 | 3,975,300 |
| 2024-08-28 | 27,300.00 | 27,850.00 | 27,175.00 | 27,700.00 | 23,460.61 | 9,220,800 |
| 2024-08-27 | 27,000.00 | 27,250.00 | 26,900.00 | 27,250.00 | 23,079.48 | 4,744,400 |
| 2024-08-26 | 26,900.00 | 27,050.00 | 26,750.00 | 26,950.00 | 22,825.39 | 2,805,300 |
| 2024-08-23 | 26,225.00 | 27,150.00 | 26,125.00 | 26,925.00 | 22,804.22 | 10,662,800 |
| 2024-08-22 | 25,150.00 | 26,375.00 | 25,100.00 | 26,225.00 | 22,211.35 | 10,021,000 |
| 2024-08-21 | 25,400.00 | 25,400.00 | 25,150.00 | 25,150.00 | 21,300.88 | 2,428,200 |
| 2024-08-20 | 25,225.00 | 25,450.00 | 25,150.00 | 25,175.00 | 21,322.05 | 3,138,200 |
| 2024-08-19 | 24,975.00 | 25,100.00 | 24,925.00 | 25,100.00 | 21,258.53 | 1,369,500 |
| 2024-08-16 | 24,925.00 | 25,200.00 | 24,850.00 | 25,075.00 | 21,237.36 | 4,087,400 |
| 2024-08-15 | 25,050.00 | 25,150.00 | 24,750.00 | 24,800.00 | 21,004.44 | 3,558,000 |
| 2024-08-14 | 25,025.00 | 25,175.00 | 24,900.00 | 25,050.00 | 21,216.18 | 3,223,400 |
| 2024-08-13 | 25,225.00 | 25,300.00 | 25,025.00 | 25,025.00 | 21,195.01 | 3,163,000 |
| 2024-08-12 | 24,875.00 | 25,325.00 | 24,700.00 | 25,200.00 | 21,343.23 | 5,446,800 |
| 2024-08-09 | 24,625.00 | 24,900.00 | 24,625.00 | 24,700.00 | 20,919.75 | 2,528,100 |
| 2024-08-08 | 24,675.00 | 24,775.00 | 24,275.00 | 24,625.00 | 20,856.23 | 3,126,500 |
| 2024-08-07 | 24,275.00 | 24,950.00 | 24,250.00 | 24,725.00 | 20,940.92 | 4,739,000 |
| 2024-08-06 | 24,600.00 | 24,750.00 | 24,100.00 | 24,150.00 | 20,453.92 | 7,129,900 |
| 2024-08-05 | 25,275.00 | 25,275.00 | 24,175.00 | 24,425.00 | 20,686.84 | 8,787,200 |
| 2024-08-02 | 25,550.00 | 25,975.00 | 25,250.00 | 25,650.00 | 21,724.35 | 4,665,000 |
| 2024-08-01 | 25,800.00 | 25,875.00 | 25,475.00 | 25,550.00 | 21,639.66 | 4,227,300 |
| 2024-07-31 | 25,150.00 | 25,825.00 | 25,100.00 | 25,800.00 | 21,851.40 | 9,902,100 |
| 2024-07-30 | 24,800.00 | 25,175.00 | 24,650.00 | 25,000.00 | 21,173.84 | 4,417,000 |
| 2024-07-29 | 24,975.00 | 25,100.00 | 24,675.00 | 24,675.00 | 20,898.58 | 2,178,100 |
| 2024-07-26 | 25,025.00 | 25,100.00 | 24,825.00 | 24,975.00 | 21,152.66 | 3,073,200 |
| 2024-07-25 | 24,825.00 | 25,175.00 | 24,650.00 | 24,900.00 | 21,089.14 | 3,157,400 |
| 2024-07-24 | 24,925.00 | 24,925.00 | 24,625.00 | 24,825.00 | 21,025.62 | 3,332,200 |
| 2024-07-23 | 25,300.00 | 25,350.00 | 24,850.00 | 24,850.00 | 21,046.79 | 3,513,500 |
| 2024-07-22 | 24,950.00 | 25,500.00 | 24,900.00 | 25,300.00 | 21,427.92 | 7,633,600 |
| 2024-07-19 | 24,350.00 | 24,850.00 | 24,275.00 | 24,650.00 | 20,877.40 | 6,120,800 |
| 2024-07-18 | 23,800.00 | 24,450.00 | 23,750.00 | 24,350.00 | 20,623.32 | 5,230,200 |
| 2024-07-17 | 23,950.00 | 23,950.00 | 23,700.00 | 23,800.00 | 20,157.49 | 3,733,100 |
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.