Skip to main content
PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,450.00
+50.00 (1.14%)
At close: Dec 5, 2025

IDX:UDNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,370.004,590.003,980.004,450.004,450.001.14%1,067,800
Dec 4, 20254,690.004,750.004,310.004,400.004,400.00-4.35%680,100
Dec 3, 20254,650.004,670.004,250.004,600.004,600.008.24%1,300,500
Dec 2, 20253,990.004,250.003,840.004,250.004,250.009.82%1,643,500
Dec 1, 20253,770.003,930.003,650.003,870.003,870.002.65%852,200
Nov 28, 20253,860.003,950.003,700.003,770.003,770.00-1.31%427,000
Nov 27, 20253,760.004,050.003,410.003,820.003,820.001.33%1,278,800
Nov 26, 20253,730.003,850.003,730.003,770.003,770.000.80%594,400
Nov 25, 20253,470.003,800.003,360.003,740.003,740.007.78%1,787,900
Nov 24, 20253,420.003,520.003,210.003,470.003,470.003.58%1,182,000
Nov 21, 20253,190.003,490.002,870.003,350.003,350.005.35%2,440,700
Nov 20, 20253,350.003,570.003,020.003,180.003,180.00-5.07%2,314,300
Nov 19, 20253,540.003,820.003,220.003,350.003,350.00-5.10%2,415,800
Nov 18, 20253,920.003,920.003,530.003,530.003,530.00-9.95%1,480,800
Nov 17, 20254,370.004,370.003,920.003,920.003,920.00-9.89%1,421,600
Nov 14, 20254,050.004,450.003,650.004,350.004,350.007.41%2,805,200
Nov 13, 20254,520.004,570.004,050.004,050.004,050.00-10.00%1,463,700
Nov 12, 20254,510.004,620.004,180.004,500.004,500.00-0.22%995,500
Nov 11, 20254,320.004,690.004,060.004,510.004,510.005.62%1,850,900
Nov 10, 20253,890.004,270.003,890.004,270.004,270.009.77%892,900
Nov 7, 20254,620.004,620.003,780.003,890.003,890.00-7.38%2,155,100
Nov 6, 20253,900.004,200.003,590.004,200.004,200.009.95%1,913,000
Nov 5, 20253,550.003,820.003,530.003,820.003,820.009.77%880,200
Nov 4, 20253,190.003,480.003,180.003,480.003,480.009.78%814,200
Nov 3, 20253,090.003,350.002,790.003,170.003,170.002.59%2,302,500
Oct 31, 20253,440.003,770.003,090.003,090.003,090.00-9.91%5,344,500
Oct 30, 20253,100.003,430.002,950.003,430.003,430.009.94%2,190,100
Oct 29, 20253,000.003,270.002,820.003,120.003,120.004.35%1,429,900
Oct 28, 20252,760.002,990.002,600.002,990.002,990.009.93%879,800
Oct 27, 20252,600.002,860.002,340.002,720.002,720.004.62%1,146,000
Oct 24, 20252,400.002,600.002,390.002,600.002,600.009.70%1,307,600
Oct 23, 20252,200.002,440.002,130.002,370.002,370.004.41%554,900
Oct 22, 20252,250.002,350.002,040.002,270.002,270.006.07%455,100
Oct 21, 20252,100.002,160.002,020.002,140.002,140.004.90%320,700
Oct 20, 20252,220.002,440.002,030.002,040.002,040.00-8.11%685,800
Oct 17, 20252,090.002,290.001,910.002,220.002,220.006.22%1,252,900
Oct 16, 20252,050.002,090.001,910.002,090.002,090.0010.00%797,000
Oct 15, 20251,700.001,900.001,625.001,900.001,900.009.83%1,298,300
Oct 14, 20251,870.001,910.001,730.001,730.001,730.00-9.90%1,564,300
Oct 13, 20252,080.002,130.001,920.001,920.001,920.00-9.86%1,643,600
Oct 10, 20252,210.002,210.001,850.002,130.002,130.005.97%1,296,900
Oct 9, 20251,995.002,010.001,655.002,010.002,010.009.54%3,714,600
Oct 8, 20251,835.001,835.001,835.001,835.001,835.009.88%251,100
Oct 7, 20251,600.001,670.001,600.001,670.001,670.009.87%187,600
Oct 6, 20251,450.001,520.001,450.001,520.001,520.009.75%420,700
Oct 3, 20251,260.001,385.001,135.001,385.001,385.009.92%1,666,700
Oct 2, 20251,400.001,400.001,260.001,260.001,260.00-10.00%851,700
Oct 1, 20251,535.001,595.001,400.001,400.001,400.00-9.97%1,306,800
Sep 30, 20251,475.001,665.001,365.001,555.001,555.002.64%5,500,700
Sep 29, 20251,650.001,650.001,515.001,515.001,515.00-9.82%1,749,400
Sep 26, 20251,800.001,865.001,680.001,680.001,680.00-9.92%906,700
Sep 25, 20252,070.002,070.001,865.001,865.001,865.00-9.90%1,634,900
Sep 24, 20252,240.002,300.002,020.002,070.002,070.00-7.59%1,841,400
Sep 23, 20252,220.002,430.002,220.002,240.002,240.00-8.94%2,143,500
Sep 22, 20253,000.003,000.002,460.002,460.002,460.00-9.89%1,243,100
Sep 19, 20252,300.002,730.002,250.002,730.002,730.009.64%3,237,300
Sep 18, 20252,490.002,490.002,490.002,490.002,490.00-9.78%337,000
Sep 17, 20252,760.002,760.002,760.002,760.002,760.00-9.80%205,900
Sep 16, 20253,060.003,060.003,060.003,060.003,060.00-9.73%679,700
Sep 15, 20253,390.003,390.003,390.003,390.003,390.009.71%209,900
Sep 12, 20253,090.003,090.003,090.003,090.003,090.009.96%314,200
Sep 11, 20252,810.002,810.002,810.002,810.002,810.009.77%111,200
Sep 10, 20252,560.002,560.002,560.002,560.002,560.009.87%838,200
Aug 21, 20252,200.002,330.002,200.002,330.002,330.009.91%271,600
Aug 20, 20251,955.002,120.001,955.002,120.002,120.009.56%349,200
Aug 15, 20251,765.001,935.001,765.001,935.001,935.009.94%372,600
Aug 14, 20251,720.001,760.001,605.001,760.001,760.0010.00%962,300
Aug 13, 20251,455.001,600.001,455.001,600.001,600.009.97%1,862,000
Aug 12, 20251,480.001,485.001,405.001,455.001,455.00-1.36%201,300
Aug 11, 20251,520.001,550.001,295.001,475.001,475.002.79%383,800
Aug 8, 20251,500.001,575.001,350.001,435.001,435.00-1,085,500
Aug 7, 20251,320.001,435.001,320.001,435.001,435.009.96%226,700
Aug 6, 20251,300.001,305.001,260.001,305.001,305.009.66%187,900
Aug 5, 20251,190.001,190.001,180.001,190.001,190.009.68%445,500
Aug 4, 2025990.001,085.00970.001,085.001,085.009.60%507,600
Aug 1, 20251,065.001,095.00960.00990.00990.00-7.04%1,251,100
Jul 31, 20251,180.001,225.001,065.001,065.001,065.00-9.75%576,500
Jul 30, 20251,220.001,260.001,120.001,180.001,180.00-3.28%308,400
Jul 29, 20251,325.001,345.001,195.001,220.001,220.00-7.92%583,100
Jul 28, 20251,400.001,400.001,290.001,325.001,325.00-5.36%306,800
Jul 25, 20251,500.001,550.001,350.001,400.001,400.00-6.04%456,300
Jul 24, 20251,470.001,555.001,405.001,490.001,490.005.30%1,597,400
Jul 23, 20251,290.001,415.001,290.001,415.001,415.009.69%1,631,700
Jul 22, 20251,175.001,290.001,175.001,290.001,290.009.79%1,287,400
Jul 21, 20251,165.001,190.001,095.001,175.001,175.000.86%378,400
Jul 18, 20251,265.001,270.001,145.001,165.001,165.000.87%404,800
Jul 17, 20251,170.001,280.001,060.001,155.001,155.00-0.86%1,218,600
Jul 16, 20251,110.001,165.00955.001,165.001,165.009.91%2,178,700
Jul 15, 20251,060.001,060.001,060.001,060.001,060.009.84%82,000
Jul 14, 2025795.00965.00795.00965.00965.009.66%7,623,400
Jul 11, 2025880.00880.00880.00880.00880.00-9.74%688,600
Jul 10, 2025975.00975.00975.00975.00975.00-9.72%350,000
Jul 9, 20251,080.001,080.001,080.001,080.001,080.00-10.00%388,800
Jul 8, 20251,200.001,200.001,200.001,200.001,200.00-9.77%101,500
Jul 7, 20251,330.001,330.001,330.001,330.001,330.00-9.83%707,300
Jul 4, 20251,475.001,475.001,475.001,475.001,475.009.67%3,272,900
Jul 3, 20251,345.001,345.001,345.001,345.001,345.009.80%68,700
Jul 2, 20251,225.001,225.001,225.001,225.001,225.009.87%201,100
Jul 1, 20251,115.001,115.001,115.001,115.001,115.009.85%705,200
Jun 30, 20251,015.001,015.001,015.001,015.001,015.009.73%128,700