Skip to main content
PT United Tractors Tbk (IDX:UNTR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
30,850
+175 (0.57%)
At close: Dec 5, 2025

PT United Tractors Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530,825.0031,000.0030,100.0030,850.0030,850.000.57%5,572,500
Dec 4, 202529,000.0030,675.0028,800.0030,675.0030,675.006.88%12,219,400
Dec 3, 202528,475.0028,800.0028,475.0028,700.0028,700.000.61%2,378,800
Dec 2, 202527,925.0028,700.0027,925.0028,525.0028,525.001.97%4,451,300
Dec 1, 202527,125.0027,975.0027,125.0027,975.0027,975.00-0.09%3,000,800
Nov 28, 202528,350.0028,425.0028,000.0028,000.0028,000.00-1.23%2,742,600
Nov 27, 202527,900.0028,375.0027,675.0028,350.0028,350.001.98%3,673,200
Nov 26, 202527,450.0027,800.0027,325.0027,800.0027,800.001.55%2,627,300
Nov 25, 202527,800.0027,800.0027,150.0027,375.0027,375.000.27%2,328,200
Nov 24, 202527,000.0027,350.0026,700.0027,300.0027,300.001.02%6,369,800
Nov 21, 202527,000.0027,150.0026,900.0027,025.0027,025.000.09%2,051,500
Nov 20, 202527,350.0027,550.0027,000.0027,000.0027,000.00-1.10%2,288,100
Nov 19, 202527,250.0027,425.0027,175.0027,300.0027,300.000.18%2,083,900
Nov 18, 202528,025.0028,200.0027,150.0027,250.0027,250.00-2.77%3,085,600
Nov 17, 202528,000.0028,250.0027,975.0028,025.0028,025.00-0.09%1,640,800
Nov 14, 202528,250.0028,250.0027,900.0028,050.0028,050.00-0.71%1,727,200
Nov 13, 202528,300.0028,450.0028,125.0028,250.0028,250.00-0.18%2,214,000
Nov 12, 202527,875.0028,350.0027,750.0028,300.0028,300.001.25%4,204,400
Nov 11, 202527,975.0028,000.0027,775.0027,950.0027,950.000.27%1,783,100
Nov 10, 202527,700.0027,950.0027,550.0027,875.0027,875.001.36%2,620,400
Nov 7, 202527,375.0027,575.0027,200.0027,500.0027,500.000.46%1,718,000
Nov 6, 202526,900.0027,375.0026,850.0027,375.0027,375.001.39%2,596,200
Nov 5, 202527,200.0027,200.0026,650.0027,000.0027,000.00-0.74%4,335,300
Nov 4, 202527,250.0027,400.0026,800.0027,200.0027,200.00-0.27%6,373,900
Nov 3, 202526,775.0027,500.0026,775.0027,275.0027,275.001.39%4,994,700
Oct 31, 202527,975.0028,475.0026,775.0026,900.0026,900.00-3.84%12,245,200
Oct 30, 202527,600.0027,975.0027,400.0027,975.0027,975.001.27%2,818,600
Oct 29, 202527,625.0027,975.0027,525.0027,625.0027,625.00-2,460,300
Oct 28, 202527,975.0028,000.0027,625.0027,625.0027,625.00-0.99%3,128,400
Oct 27, 202527,025.0027,925.0027,025.0027,900.0027,900.002.86%5,861,000
Oct 24, 202527,300.0027,450.0027,125.0027,125.0027,125.00-0.64%2,606,300
Oct 23, 202526,600.0027,375.0026,600.0027,300.0027,300.001.58%2,807,400
Oct 22, 202526,475.0027,125.0026,150.0026,875.0026,875.00-0.28%4,310,200
Oct 21, 202526,800.0026,975.0026,475.0026,950.0026,950.001.32%4,098,600
Oct 20, 202527,000.0027,000.0026,025.0026,600.0026,600.00-1.30%3,474,200
Oct 17, 202525,975.0027,200.0025,975.0026,950.0026,950.003.75%7,298,900
Oct 16, 202526,000.0026,100.0025,825.0025,975.0025,975.000.10%1,187,600
Oct 15, 202525,875.0026,000.0025,525.0025,950.0025,950.001.67%2,045,800
Oct 14, 202526,200.0026,225.0025,500.0025,525.0025,525.00-1.83%1,736,400
Oct 13, 202525,025.0026,125.0025,025.0026,000.0026,000.001.56%2,941,600
Oct 10, 202525,750.0025,900.0025,300.0025,600.0025,600.00-0.97%2,095,300
Oct 9, 202525,000.0025,975.0025,000.0025,850.0025,850.002.68%2,619,800
Oct 8, 202525,225.0025,225.0024,725.0025,175.0025,175.00-1.66%2,331,800
Oct 7, 202526,250.0026,300.0025,500.0025,600.0025,033.00-3.03%4,114,100
Oct 6, 202526,500.0026,525.0026,200.0026,400.0025,815.28-0.38%1,812,400
Oct 3, 202526,150.0026,875.0026,150.0026,500.0025,913.071.34%2,096,600
Oct 2, 202526,275.0026,325.0026,075.0026,150.0025,570.820.38%1,119,100
Oct 1, 202526,800.0026,800.0026,000.0026,050.0025,473.03-2.71%3,451,300
Sep 30, 202527,300.0027,300.0026,525.0026,775.0026,181.98-0.56%3,295,500
Sep 29, 202526,675.0027,150.0026,450.0026,925.0026,328.652.18%2,710,100
Sep 26, 202526,700.0026,825.0026,325.0026,350.0025,766.39-1.22%1,811,300
Sep 25, 202526,700.0026,900.0026,425.0026,675.0026,084.190.09%2,227,700
Sep 24, 202527,450.0027,450.0026,650.0026,650.0026,059.74-2.02%2,905,500
Sep 23, 202526,850.0027,250.0026,675.0027,200.0026,597.561.68%3,277,000
Sep 22, 202526,950.0026,975.0026,550.0026,750.0026,157.53-2,093,900
Sep 19, 202526,625.0026,775.0026,300.0026,750.0026,157.531.33%3,614,500
Sep 18, 202527,000.0027,000.0026,400.0026,400.0025,815.28-2.22%3,305,400
Sep 17, 202526,725.0027,000.0026,725.0027,000.0026,401.991.12%2,792,600
Sep 16, 202526,450.0026,775.0026,225.0026,700.0026,108.641.52%2,320,300
Sep 15, 202526,700.0027,075.0026,300.0026,300.0025,717.50-0.66%3,309,300
Sep 12, 202526,650.0026,650.0026,175.0026,475.0025,888.62-0.19%2,220,400
Sep 11, 202527,175.0027,175.0026,350.0026,525.0025,937.510.66%2,943,000
Sep 10, 202527,200.0027,250.0026,350.0026,350.0025,766.39-3.13%3,142,500
Sep 9, 202526,450.0027,500.0026,450.0027,200.0026,597.562.84%8,888,100
Sep 8, 202525,700.0027,000.0025,475.0026,450.0025,864.174.34%11,781,400
Sep 4, 202525,925.0026,000.0025,325.0025,350.0024,788.54-0.98%3,176,800
Sep 3, 202525,900.0025,975.0025,250.0025,600.0025,033.00-1.16%5,081,600
Sep 2, 202524,725.0025,900.0024,650.0025,900.0025,326.365.82%5,195,100
Sep 1, 202524,000.0024,800.0023,500.0024,475.0023,932.920.31%4,447,100
Aug 29, 202524,600.0024,800.0024,350.0024,400.0023,859.58-1.11%4,363,900
Aug 28, 202525,050.0025,225.0024,675.0024,675.0024,128.49-1.30%2,568,100
Aug 27, 202524,650.0025,225.0024,650.0025,000.0024,446.291.63%2,370,500
Aug 26, 202525,450.0025,650.0024,475.0024,600.0024,055.15-2.48%6,672,800
Aug 25, 202525,875.0026,125.0025,225.0025,225.0024,666.31-2.23%5,207,300
Aug 22, 202525,900.0025,900.0025,400.0025,800.0025,228.57-4,907,200
Aug 21, 202524,475.0025,850.0024,250.0025,800.0025,228.575.74%10,584,600
Aug 20, 202523,700.0024,400.0023,675.0024,400.0023,859.583.06%2,607,800
Aug 19, 202524,000.0024,000.0023,250.0023,675.0023,150.64-1.35%3,955,800
Aug 15, 202524,300.0024,300.0024,000.0024,000.0023,468.44-0.72%1,942,100
Aug 14, 202524,175.0024,275.0024,100.0024,175.0023,639.560.73%2,142,100
Aug 13, 202524,200.0024,500.0023,900.0024,000.0023,468.44-0.83%3,620,200
Aug 12, 202524,275.0024,475.0024,100.0024,200.0023,664.01-0.31%2,648,300
Aug 11, 202524,200.0024,450.0024,125.0024,275.0023,737.350.52%1,923,100
Aug 8, 202524,100.0024,350.0023,900.0024,150.0023,615.120.21%2,356,800
Aug 7, 202524,075.0024,300.0023,975.0024,100.0023,566.220.21%2,599,600
Aug 6, 202524,350.0024,375.0023,925.0024,050.0023,517.33-1.23%5,234,100
Aug 5, 202524,500.0024,500.0024,200.0024,350.0023,810.69-0.61%1,859,600
Aug 4, 202524,050.0024,500.0023,800.0024,500.0023,957.361.98%3,634,900
Aug 1, 202524,150.0024,175.0023,800.0024,025.0023,492.88-0.52%2,340,600
Jul 31, 202524,375.0024,400.0023,925.0024,150.0023,615.12-0.92%4,018,200
Jul 30, 202524,200.0024,400.0024,150.0024,375.0023,835.130.93%3,178,000
Jul 29, 202524,300.0024,300.0023,975.0024,150.0023,615.12-0.10%2,656,100
Jul 28, 202524,250.0024,300.0023,950.0024,175.0023,639.561.36%3,839,800
Jul 25, 202524,225.0024,225.0023,725.0023,850.0023,321.76-1.55%2,563,800
Jul 24, 202524,150.0024,325.0023,875.0024,225.0023,688.450.94%4,356,300
Jul 23, 202523,175.0024,000.0023,100.0024,000.0023,468.444.12%10,111,100
Jul 22, 202522,975.0023,150.0022,925.0023,050.0022,539.480.44%4,614,300
Jul 21, 202522,675.0022,950.0022,475.0022,950.0022,441.692.11%3,346,100
Jul 18, 202522,625.0022,775.0022,475.0022,475.0021,977.21-0.55%2,968,600
Jul 17, 202522,600.0022,600.0022,400.0022,600.0022,099.450.11%2,291,500