Skip to main content
PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,065.00
-115.00 (-9.75%)
At close: Apr 28, 2026

IDX:UDNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,165.001,200.001,065.001,065.001,065.00-9.75%2,766,700
Apr 27, 20261,440.001,440.001,180.001,180.001,180.00-9.92%2,582,400
Apr 24, 20261,310.001,310.001,310.001,310.001,310.009.62%736,300
Apr 23, 20261,195.001,195.001,195.001,195.001,195.009.63%3,236,100
Apr 22, 20261,090.001,090.001,090.001,090.001,090.009.55%162,500
Apr 21, 2026995.00995.00995.00995.00995.009.94%110,000
Apr 20, 2026905.00905.00905.00905.00905.009.70%135,800
Apr 17, 2026825.00825.00825.00825.00825.0010.00%555,800
Apr 6, 2026825.00870.00750.00750.00750.00-9.64%2,030,400
Apr 2, 2026865.00915.00755.00830.00830.00-0.60%2,732,100
Apr 1, 2026900.00920.00815.00835.00835.00-7.22%1,812,000
Mar 31, 20261,000.001,005.00900.00900.00900.00-9.55%2,075,400
Mar 30, 20261,100.001,170.00995.00995.00995.00-9.55%1,829,400
Mar 27, 20261,200.001,200.001,080.001,100.001,100.00-8.33%800,800
Mar 26, 20261,255.001,330.001,175.001,200.001,200.00-4.00%686,600
Mar 25, 20261,390.001,390.001,215.001,250.001,250.00-2.72%912,300
Mar 17, 20261,250.001,395.001,155.001,285.001,285.000.39%4,775,200
Mar 13, 20261,420.001,420.001,280.001,280.001,280.00-9.86%705,000
Mar 12, 20261,575.001,580.001,420.001,420.001,420.00-9.84%1,438,600
Mar 11, 20261,705.001,895.001,575.001,575.001,575.00-9.74%4,862,400
Mar 10, 20261,935.002,120.001,745.001,745.001,745.00-9.82%4,225,800
Mar 9, 20261,960.001,960.001,935.001,935.001,935.00-10.00%228,100
Mar 6, 20262,160.002,160.002,150.002,150.002,150.00-9.66%596,800
Mar 5, 20262,400.002,400.002,380.002,380.002,380.00-9.85%830,600
Mar 4, 20262,930.002,930.002,640.002,640.002,640.00-9.90%671,700
Mar 3, 20262,700.002,970.002,610.002,930.002,930.008.52%967,900
Mar 2, 20262,790.003,000.002,530.002,700.002,700.00-3.23%618,100
Feb 27, 20262,860.002,940.002,670.002,790.002,790.00-2.45%488,700
Feb 26, 20263,040.003,050.002,830.002,860.002,860.00-5.61%786,100
Feb 25, 20263,150.003,150.002,820.003,030.003,030.00-3.19%2,120,000
Feb 24, 20263,340.003,630.003,120.003,130.003,130.00-6.57%2,077,800
Feb 23, 20263,550.003,550.003,100.003,350.003,350.00-2.05%1,585,500
Feb 20, 20263,480.003,600.003,120.003,420.003,420.00-1.16%2,908,700
Feb 19, 20263,650.003,900.003,450.003,460.003,460.00-3.62%2,382,000
Feb 18, 20263,470.003,590.003,270.003,590.003,590.009.79%2,258,800
Feb 13, 20263,250.003,270.003,250.003,270.003,270.009.73%344,900
Feb 12, 20262,980.002,980.002,980.002,980.002,980.009.96%339,300
Feb 11, 20262,710.002,710.002,610.002,710.002,710.009.72%444,500
Feb 10, 20262,460.002,470.002,260.002,470.002,470.009.78%1,236,900
Feb 9, 20262,050.002,250.001,950.002,250.002,250.009.76%1,844,400
Feb 6, 20262,270.002,270.002,050.002,050.002,050.00-9.69%1,498,900
Feb 5, 20262,500.002,700.002,250.002,270.002,270.00-9.20%1,145,400
Feb 4, 20262,820.003,040.002,500.002,500.002,500.00-9.75%2,327,500
Feb 3, 20262,270.002,770.002,270.002,770.002,770.009.92%3,428,300
Feb 2, 20262,520.002,690.002,520.002,520.002,520.00-9.68%1,135,400
Jan 30, 20262,790.002,790.002,790.002,790.002,790.00-9.71%1,205,600
Jan 29, 20263,090.003,090.003,090.003,090.003,090.00-9.91%926,300
Jan 28, 20263,600.003,610.003,430.003,430.003,430.00-9.97%1,336,400
Jan 27, 20263,690.003,870.003,600.003,810.003,810.003.25%534,200
Jan 26, 20263,640.003,890.003,600.003,690.003,690.002.50%726,100
Jan 23, 20263,720.003,720.003,450.003,600.003,600.00-2.70%876,700
Jan 22, 20263,880.004,000.003,700.003,700.003,700.00-4.64%973,500
Jan 21, 20264,100.004,160.003,750.003,880.003,880.00-5.37%2,412,300
Jan 20, 20264,440.004,560.003,990.004,100.004,100.00-4.65%2,870,400
Jan 19, 20264,100.004,300.003,600.004,300.004,300.009.97%4,989,700
Jan 15, 20263,600.003,910.003,580.003,910.003,910.009.83%3,643,700
Jan 14, 20262,950.003,560.002,920.003,560.003,560.009.88%4,713,100
Jan 13, 20263,600.003,610.003,240.003,240.003,240.00-9.75%1,692,900
Jan 12, 20263,900.004,000.003,590.003,590.003,590.00-9.80%3,809,400
Jan 9, 20264,100.004,260.003,800.003,980.003,980.00-4.56%2,514,500
Jan 8, 20264,200.004,230.003,800.004,170.004,170.00-0.71%2,760,000
Jan 7, 20264,660.004,790.004,200.004,200.004,200.00-9.87%2,520,100
Jan 6, 20264,060.004,750.004,050.004,660.004,660.003.56%2,308,300
Jan 5, 20265,000.005,400.004,500.004,500.004,500.00-10.00%3,144,600
Jan 2, 20265,200.005,700.004,710.005,000.005,000.00-3.85%3,186,700
Dec 30, 20254,730.005,200.004,700.005,200.005,200.009.94%3,241,300
Dec 29, 20254,700.004,730.004,700.004,730.004,730.0010.00%435,500
Dec 24, 20254,200.004,300.004,200.004,300.004,300.009.97%352,900
Dec 23, 20253,560.003,910.003,550.003,910.003,910.009.83%2,376,700
Dec 22, 20253,950.004,120.003,560.003,560.003,560.00-9.87%1,829,200
Dec 19, 20254,190.004,190.003,930.003,950.003,950.00-5.73%946,500
Dec 18, 20254,200.004,530.004,160.004,190.004,190.000.24%1,262,700
Dec 17, 20254,250.004,270.004,080.004,180.004,180.00-1.65%227,800
Dec 16, 20254,320.004,370.004,000.004,250.004,250.00-1.62%634,800
Dec 15, 20253,980.004,330.003,980.004,320.004,320.009.64%1,322,700
Dec 12, 20254,100.004,230.003,840.003,940.003,940.00-5.06%700,100
Dec 11, 20254,100.004,320.003,700.004,150.004,150.001.22%840,200
Dec 10, 20254,570.004,640.004,100.004,100.004,100.00-9.89%806,800
Dec 9, 20254,890.005,250.004,550.004,550.004,550.00-6.95%848,400
Dec 8, 20254,450.004,890.004,450.004,890.004,890.009.89%1,262,300
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