PT United Tractors Tbk (IDX:UNTR)
Indonesia
· Delayed Price · Currency is IDR 29,575
-125 (-0.42%)
At close: Mar 9, 2026
PT United Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29,450.00 | 29,575.00 | 28,650.00 | 29,575.00 | 29,575.00 | -0.42% | 4,326,200 |
| Mar 6, 2026 | 29,600.00 | 29,775.00 | 29,075.00 | 29,700.00 | 29,700.00 | 0.25% | 3,331,200 |
| Mar 5, 2026 | 29,000.00 | 29,750.00 | 28,900.00 | 29,625.00 | 29,625.00 | 2.51% | 3,966,200 |
| Mar 4, 2026 | 30,000.00 | 30,000.00 | 28,625.00 | 28,900.00 | 28,900.00 | -1.87% | 6,998,000 |
| Mar 3, 2026 | 28,700.00 | 29,975.00 | 28,700.00 | 29,450.00 | 29,450.00 | 2.61% | 4,095,100 |
| Mar 2, 2026 | 28,725.00 | 29,450.00 | 28,625.00 | 28,700.00 | 28,700.00 | 0.35% | 3,834,500 |
| Feb 27, 2026 | 29,975.00 | 29,975.00 | 28,475.00 | 28,600.00 | 28,600.00 | -5.92% | 10,181,300 |
| Feb 26, 2026 | 31,500.00 | 31,500.00 | 30,050.00 | 30,400.00 | 30,400.00 | -3.49% | 4,379,000 |
| Feb 25, 2026 | 30,875.00 | 31,500.00 | 30,725.00 | 31,500.00 | 31,500.00 | 2.27% | 3,953,100 |
| Feb 24, 2026 | 30,725.00 | 30,925.00 | 30,300.00 | 30,800.00 | 30,800.00 | 0.24% | 5,270,600 |
| Feb 23, 2026 | 30,725.00 | 30,800.00 | 30,275.00 | 30,725.00 | 30,725.00 | - | 4,690,200 |
| Feb 20, 2026 | 30,275.00 | 30,900.00 | 30,225.00 | 30,725.00 | 30,725.00 | 1.49% | 3,743,400 |
| Feb 19, 2026 | 29,975.00 | 30,875.00 | 29,800.00 | 30,275.00 | 30,275.00 | 1.00% | 6,794,600 |
| Feb 18, 2026 | 29,500.00 | 29,975.00 | 28,875.00 | 29,975.00 | 29,975.00 | 1.96% | 6,128,700 |
| Feb 13, 2026 | 29,300.00 | 29,475.00 | 28,900.00 | 29,400.00 | 29,400.00 | 2.26% | 6,423,500 |
| Feb 12, 2026 | 29,000.00 | 30,100.00 | 28,750.00 | 28,750.00 | 28,750.00 | 1.05% | 8,902,300 |
| Feb 11, 2026 | 27,450.00 | 28,600.00 | 27,450.00 | 28,450.00 | 28,450.00 | 3.55% | 7,662,800 |
| Feb 10, 2026 | 27,325.00 | 27,625.00 | 27,150.00 | 27,475.00 | 27,475.00 | 1.76% | 5,781,600 |
| Feb 9, 2026 | 26,950.00 | 27,150.00 | 26,600.00 | 27,000.00 | 27,000.00 | 2.27% | 4,055,300 |
| Feb 6, 2026 | 27,000.00 | 27,050.00 | 26,225.00 | 26,400.00 | 26,400.00 | -3.65% | 5,591,300 |
| Feb 5, 2026 | 27,850.00 | 27,850.00 | 27,150.00 | 27,400.00 | 27,400.00 | -1.62% | 5,215,200 |
| Feb 4, 2026 | 27,000.00 | 28,125.00 | 26,550.00 | 27,850.00 | 27,850.00 | 6.40% | 13,042,700 |
| Feb 3, 2026 | 24,600.00 | 26,525.00 | 24,475.00 | 26,175.00 | 26,175.00 | 7.06% | 8,608,000 |
| Feb 2, 2026 | 26,450.00 | 26,450.00 | 24,075.00 | 24,450.00 | 24,450.00 | -6.14% | 8,495,900 |
| Jan 30, 2026 | 24,900.00 | 26,100.00 | 24,750.00 | 26,050.00 | 26,050.00 | 6.76% | 14,599,200 |
| Jan 29, 2026 | 24,950.00 | 24,950.00 | 22,625.00 | 24,400.00 | 24,400.00 | -2.20% | 13,460,000 |
| Jan 28, 2026 | 24,300.00 | 25,125.00 | 23,775.00 | 24,950.00 | 24,950.00 | -2.82% | 20,669,600 |
| Jan 27, 2026 | 27,000.00 | 27,000.00 | 24,550.00 | 25,675.00 | 25,675.00 | -5.87% | 21,562,000 |
| Jan 26, 2026 | 27,500.00 | 27,800.00 | 27,225.00 | 27,275.00 | 27,275.00 | - | 7,015,600 |
| Jan 23, 2026 | 27,750.00 | 27,975.00 | 27,150.00 | 27,275.00 | 27,275.00 | -0.64% | 5,197,700 |
| Jan 22, 2026 | 27,225.00 | 27,675.00 | 26,075.00 | 27,450.00 | 27,450.00 | 0.92% | 29,386,100 |
| Jan 21, 2026 | 27,200.00 | 28,425.00 | 27,200.00 | 27,200.00 | 27,200.00 | -14.93% | 46,189,400 |
| Jan 20, 2026 | 31,100.00 | 32,000.00 | 31,100.00 | 31,975.00 | 31,975.00 | 1.51% | 5,647,100 |
| Jan 19, 2026 | 31,000.00 | 31,775.00 | 30,725.00 | 31,500.00 | 31,500.00 | 1.45% | 3,893,200 |
| Jan 15, 2026 | 31,300.00 | 31,675.00 | 31,050.00 | 31,050.00 | 31,050.00 | -1.43% | 2,853,700 |
| Jan 14, 2026 | 31,450.00 | 31,825.00 | 31,125.00 | 31,500.00 | 31,500.00 | 0.16% | 2,675,500 |
| Jan 13, 2026 | 31,350.00 | 31,550.00 | 31,100.00 | 31,450.00 | 31,450.00 | 0.32% | 2,386,400 |
| Jan 12, 2026 | 31,625.00 | 31,900.00 | 30,900.00 | 31,350.00 | 31,350.00 | -0.48% | 2,643,600 |
| Jan 9, 2026 | 31,125.00 | 31,800.00 | 31,125.00 | 31,500.00 | 31,500.00 | -0.47% | 4,066,400 |
| Jan 8, 2026 | 31,100.00 | 31,750.00 | 31,100.00 | 31,650.00 | 31,650.00 | 0.48% | 2,504,900 |
| Jan 7, 2026 | 31,275.00 | 31,800.00 | 31,250.00 | 31,500.00 | 31,500.00 | 0.72% | 4,616,800 |
| Jan 6, 2026 | 30,800.00 | 31,275.00 | 30,450.00 | 31,275.00 | 31,275.00 | 1.54% | 4,260,000 |
| Jan 5, 2026 | 30,000.00 | 31,200.00 | 29,975.00 | 30,800.00 | 30,800.00 | 2.33% | 5,271,500 |
| Jan 2, 2026 | 29,050.00 | 30,100.00 | 29,050.00 | 30,100.00 | 30,100.00 | 2.03% | 2,932,800 |
| Dec 30, 2025 | 29,600.00 | 29,800.00 | 29,400.00 | 29,500.00 | 29,500.00 | -0.34% | 4,433,400 |
| Dec 29, 2025 | 29,625.00 | 29,800.00 | 29,375.00 | 29,600.00 | 29,600.00 | -0.17% | 3,747,900 |
| Dec 24, 2025 | 29,575.00 | 30,000.00 | 29,575.00 | 29,650.00 | 29,650.00 | -0.50% | 1,669,600 |
| Dec 23, 2025 | 29,850.00 | 30,250.00 | 29,675.00 | 29,800.00 | 29,800.00 | -0.58% | 2,561,000 |
| Dec 22, 2025 | 29,425.00 | 30,500.00 | 29,200.00 | 29,975.00 | 29,975.00 | 0.59% | 5,642,100 |
| Dec 19, 2025 | 29,325.00 | 30,125.00 | 28,975.00 | 29,800.00 | 29,800.00 | 2.85% | 14,764,500 |
| Dec 18, 2025 | 28,050.00 | 28,975.00 | 28,025.00 | 28,975.00 | 28,975.00 | 3.30% | 4,630,000 |
| Dec 17, 2025 | 28,150.00 | 28,200.00 | 27,850.00 | 28,050.00 | 28,050.00 | -0.36% | 5,006,500 |
| Dec 16, 2025 | 28,350.00 | 28,450.00 | 28,150.00 | 28,150.00 | 28,150.00 | -0.71% | 2,697,300 |
| Dec 15, 2025 | 28,800.00 | 28,800.00 | 28,300.00 | 28,350.00 | 28,350.00 | -1.82% | 3,238,700 |
| Dec 12, 2025 | 29,750.00 | 29,750.00 | 28,600.00 | 28,875.00 | 28,875.00 | -1.87% | 4,647,700 |
| Dec 11, 2025 | 29,800.00 | 29,800.00 | 29,325.00 | 29,425.00 | 29,425.00 | -1.92% | 3,297,600 |
| Dec 10, 2025 | 29,725.00 | 30,000.00 | 29,300.00 | 30,000.00 | 30,000.00 | 1.69% | 3,015,900 |
| Dec 9, 2025 | 29,500.00 | 29,800.00 | 28,950.00 | 29,500.00 | 29,500.00 | 0.51% | 6,501,700 |
| Dec 8, 2025 | 30,650.00 | 30,650.00 | 29,200.00 | 29,350.00 | 29,350.00 | -4.86% | 5,912,500 |
| Dec 5, 2025 | 30,825.00 | 31,000.00 | 30,100.00 | 30,850.00 | 30,850.00 | 0.57% | 5,572,500 |
| Dec 4, 2025 | 29,000.00 | 30,675.00 | 28,800.00 | 30,675.00 | 30,675.00 | 6.88% | 12,219,400 |
| Dec 3, 2025 | 28,475.00 | 28,800.00 | 28,475.00 | 28,700.00 | 28,700.00 | 0.61% | 2,378,800 |
| Dec 2, 2025 | 27,925.00 | 28,700.00 | 27,925.00 | 28,525.00 | 28,525.00 | 1.97% | 4,451,300 |
| Dec 1, 2025 | 27,125.00 | 27,975.00 | 27,125.00 | 27,975.00 | 27,975.00 | -0.09% | 3,000,800 |
| Nov 28, 2025 | 28,350.00 | 28,425.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.23% | 2,742,600 |
| Nov 27, 2025 | 27,900.00 | 28,375.00 | 27,675.00 | 28,350.00 | 28,350.00 | 1.98% | 3,673,200 |
| Nov 26, 2025 | 27,450.00 | 27,800.00 | 27,325.00 | 27,800.00 | 27,800.00 | 1.55% | 2,627,300 |
| Nov 25, 2025 | 27,800.00 | 27,800.00 | 27,150.00 | 27,375.00 | 27,375.00 | 0.27% | 2,328,200 |
| Nov 24, 2025 | 27,000.00 | 27,350.00 | 26,700.00 | 27,300.00 | 27,300.00 | 1.02% | 6,369,800 |
| Nov 21, 2025 | 27,000.00 | 27,150.00 | 26,900.00 | 27,025.00 | 27,025.00 | 0.09% | 2,051,500 |
| Nov 20, 2025 | 27,350.00 | 27,550.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.10% | 2,288,100 |
| Nov 19, 2025 | 27,250.00 | 27,425.00 | 27,175.00 | 27,300.00 | 27,300.00 | 0.18% | 2,083,900 |
| Nov 18, 2025 | 28,025.00 | 28,200.00 | 27,150.00 | 27,250.00 | 27,250.00 | -2.77% | 3,085,600 |
| Nov 17, 2025 | 28,000.00 | 28,250.00 | 27,975.00 | 28,025.00 | 28,025.00 | -0.09% | 1,640,800 |
| Nov 14, 2025 | 28,250.00 | 28,250.00 | 27,900.00 | 28,050.00 | 28,050.00 | -0.71% | 1,727,200 |
| Nov 13, 2025 | 28,300.00 | 28,450.00 | 28,125.00 | 28,250.00 | 28,250.00 | -0.18% | 2,214,000 |
| Nov 12, 2025 | 27,875.00 | 28,350.00 | 27,750.00 | 28,300.00 | 28,300.00 | 1.25% | 4,204,400 |
| Nov 11, 2025 | 27,975.00 | 28,000.00 | 27,775.00 | 27,950.00 | 27,950.00 | 0.27% | 1,783,100 |
| Nov 10, 2025 | 27,700.00 | 27,950.00 | 27,550.00 | 27,875.00 | 27,875.00 | 1.36% | 2,620,400 |
| Nov 7, 2025 | 27,375.00 | 27,575.00 | 27,200.00 | 27,500.00 | 27,500.00 | 0.46% | 1,718,000 |
| Nov 6, 2025 | 26,900.00 | 27,375.00 | 26,850.00 | 27,375.00 | 27,375.00 | 1.39% | 2,596,200 |
| Nov 5, 2025 | 27,200.00 | 27,200.00 | 26,650.00 | 27,000.00 | 27,000.00 | -0.74% | 4,335,300 |
| Nov 4, 2025 | 27,250.00 | 27,400.00 | 26,800.00 | 27,200.00 | 27,200.00 | -0.27% | 6,373,900 |
| Nov 3, 2025 | 26,775.00 | 27,500.00 | 26,775.00 | 27,275.00 | 27,275.00 | 1.39% | 4,994,700 |
| Oct 31, 2025 | 27,975.00 | 28,475.00 | 26,775.00 | 26,900.00 | 26,900.00 | -3.84% | 12,245,200 |
| Oct 30, 2025 | 27,600.00 | 27,975.00 | 27,400.00 | 27,975.00 | 27,975.00 | 1.27% | 2,818,600 |
| Oct 29, 2025 | 27,625.00 | 27,975.00 | 27,525.00 | 27,625.00 | 27,625.00 | - | 2,460,300 |
| Oct 28, 2025 | 27,975.00 | 28,000.00 | 27,625.00 | 27,625.00 | 27,625.00 | -0.99% | 3,128,400 |
| Oct 27, 2025 | 27,025.00 | 27,925.00 | 27,025.00 | 27,900.00 | 27,900.00 | 2.86% | 5,861,000 |
| Oct 24, 2025 | 27,300.00 | 27,450.00 | 27,125.00 | 27,125.00 | 27,125.00 | -0.64% | 2,606,300 |
| Oct 23, 2025 | 26,600.00 | 27,375.00 | 26,600.00 | 27,300.00 | 27,300.00 | 1.58% | 2,807,400 |
| Oct 22, 2025 | 26,475.00 | 27,125.00 | 26,150.00 | 26,875.00 | 26,875.00 | -0.28% | 4,310,200 |
| Oct 21, 2025 | 26,800.00 | 26,975.00 | 26,475.00 | 26,950.00 | 26,950.00 | 1.32% | 4,098,600 |
| Oct 20, 2025 | 27,000.00 | 27,000.00 | 26,025.00 | 26,600.00 | 26,600.00 | -1.30% | 3,474,200 |
| Oct 17, 2025 | 25,975.00 | 27,200.00 | 25,975.00 | 26,950.00 | 26,950.00 | 3.75% | 7,298,900 |
| Oct 16, 2025 | 26,000.00 | 26,100.00 | 25,825.00 | 25,975.00 | 25,975.00 | 0.10% | 1,187,600 |
| Oct 15, 2025 | 25,875.00 | 26,000.00 | 25,525.00 | 25,950.00 | 25,950.00 | 1.67% | 2,045,800 |
| Oct 14, 2025 | 26,200.00 | 26,225.00 | 25,500.00 | 25,525.00 | 25,525.00 | -1.83% | 1,736,400 |
| Oct 13, 2025 | 25,025.00 | 26,125.00 | 25,025.00 | 26,000.00 | 26,000.00 | 1.56% | 2,941,600 |
| Oct 10, 2025 | 25,750.00 | 25,900.00 | 25,300.00 | 25,600.00 | 25,600.00 | -0.97% | 2,095,300 |