PT United Tractors Tbk (IDX:UNTR)
Indonesia
· Delayed Price · Currency is IDR 30,850
+675 (2.24%)
Apr 29, 2026, 9:10 AM WIB
PT United Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30,675.00 | 30,750.00 | 30,100.00 | 30,175.00 | 30,175.00 | -1.63% | 2,181,700 |
| Apr 27, 2026 | 31,425.00 | 31,425.00 | 30,200.00 | 30,675.00 | 30,675.00 | -3.69% | 2,868,500 |
| Apr 24, 2026 | 32,500.00 | 32,500.00 | 31,650.00 | 31,850.00 | 30,754.00 | -2.00% | 2,912,800 |
| Apr 23, 2026 | 32,625.00 | 32,825.00 | 32,200.00 | 32,500.00 | 31,381.63 | - | 3,299,700 |
| Apr 22, 2026 | 32,400.00 | 32,550.00 | 32,200.00 | 32,500.00 | 31,381.63 | 1.64% | 3,460,500 |
| Apr 21, 2026 | 32,000.00 | 32,225.00 | 31,725.00 | 31,975.00 | 30,874.70 | 1.19% | 3,372,500 |
| Apr 20, 2026 | 31,750.00 | 31,775.00 | 31,450.00 | 31,600.00 | 30,512.60 | -0.32% | 1,659,300 |
| Apr 17, 2026 | 31,475.00 | 32,050.00 | 31,475.00 | 31,700.00 | 30,609.16 | 0.71% | 2,600,100 |
| Apr 16, 2026 | 31,400.00 | 31,875.00 | 31,300.00 | 31,475.00 | 30,391.90 | - | 3,008,600 |
| Apr 15, 2026 | 31,300.00 | 31,475.00 | 31,125.00 | 31,475.00 | 30,391.90 | 0.56% | 2,887,900 |
| Apr 14, 2026 | 30,600.00 | 31,400.00 | 30,600.00 | 31,300.00 | 30,222.93 | 1.38% | 3,921,900 |
| Apr 13, 2026 | 31,300.00 | 31,300.00 | 30,825.00 | 30,875.00 | 29,812.55 | -1.36% | 1,164,700 |
| Apr 10, 2026 | 30,050.00 | 31,400.00 | 30,050.00 | 31,300.00 | 30,222.93 | 4.25% | 5,090,400 |
| Apr 9, 2026 | 29,600.00 | 30,625.00 | 29,600.00 | 30,025.00 | 28,991.80 | -3.46% | 3,237,800 |
| Apr 8, 2026 | 29,800.00 | 31,125.00 | 29,700.00 | 31,100.00 | 30,029.81 | 3.67% | 2,841,700 |
| Apr 7, 2026 | 30,625.00 | 30,725.00 | 29,750.00 | 30,000.00 | 28,967.66 | -1.80% | 1,613,900 |
| Apr 6, 2026 | 30,600.00 | 30,725.00 | 30,350.00 | 30,550.00 | 29,498.73 | -0.65% | 955,600 |
| Apr 2, 2026 | 30,925.00 | 31,500.00 | 30,500.00 | 30,750.00 | 29,691.85 | -0.57% | 2,966,100 |
| Apr 1, 2026 | 31,000.00 | 31,800.00 | 30,650.00 | 30,925.00 | 29,860.83 | -0.40% | 5,616,400 |
| Mar 31, 2026 | 31,125.00 | 31,200.00 | 30,400.00 | 31,050.00 | 29,981.53 | -0.24% | 5,621,600 |
| Mar 30, 2026 | 30,825.00 | 31,450.00 | 30,300.00 | 31,125.00 | 30,053.95 | 1.72% | 2,942,900 |
| Mar 27, 2026 | 30,800.00 | 30,850.00 | 30,000.00 | 30,600.00 | 29,547.01 | -0.65% | 3,464,100 |
| Mar 26, 2026 | 30,775.00 | 30,875.00 | 30,300.00 | 30,800.00 | 29,740.13 | 0.08% | 4,291,000 |
| Mar 25, 2026 | 30,750.00 | 30,900.00 | 30,300.00 | 30,775.00 | 29,715.99 | 2.58% | 5,282,900 |
| Mar 17, 2026 | 30,000.00 | 30,250.00 | 29,725.00 | 30,000.00 | 28,967.66 | 1.78% | 5,571,900 |
| Mar 16, 2026 | 28,800.00 | 29,700.00 | 28,575.00 | 29,475.00 | 28,460.73 | 1.38% | 2,908,000 |
| Mar 13, 2026 | 29,925.00 | 29,950.00 | 29,075.00 | 29,075.00 | 28,074.49 | -3.00% | 2,328,200 |
| Mar 12, 2026 | 29,375.00 | 29,975.00 | 29,025.00 | 29,975.00 | 28,943.52 | 3.36% | 3,435,000 |
| Mar 11, 2026 | 30,425.00 | 30,425.00 | 29,000.00 | 29,000.00 | 28,002.07 | -2.60% | 3,419,000 |
| Mar 10, 2026 | 30,000.00 | 30,475.00 | 29,700.00 | 29,775.00 | 28,750.40 | 0.68% | 4,821,100 |
| Mar 9, 2026 | 29,450.00 | 29,575.00 | 28,650.00 | 29,575.00 | 28,557.29 | -0.42% | 4,326,200 |
| Mar 6, 2026 | 29,600.00 | 29,775.00 | 29,075.00 | 29,700.00 | 28,677.98 | 0.25% | 3,331,200 |
| Mar 5, 2026 | 29,000.00 | 29,750.00 | 28,900.00 | 29,625.00 | 28,605.57 | 2.51% | 3,966,200 |
| Mar 4, 2026 | 30,000.00 | 30,000.00 | 28,625.00 | 28,900.00 | 27,905.51 | -1.87% | 6,998,000 |
| Mar 3, 2026 | 28,700.00 | 29,975.00 | 28,700.00 | 29,450.00 | 28,436.59 | 2.61% | 4,095,100 |
| Mar 2, 2026 | 28,725.00 | 29,450.00 | 28,625.00 | 28,700.00 | 27,712.40 | 0.35% | 3,834,500 |
| Feb 27, 2026 | 29,975.00 | 29,975.00 | 28,475.00 | 28,600.00 | 27,615.84 | -5.92% | 10,181,300 |
| Feb 26, 2026 | 31,500.00 | 31,500.00 | 30,050.00 | 30,400.00 | 29,353.90 | -3.49% | 4,379,000 |
| Feb 25, 2026 | 30,875.00 | 31,500.00 | 30,725.00 | 31,500.00 | 30,416.04 | 2.27% | 3,953,100 |
| Feb 24, 2026 | 30,725.00 | 30,925.00 | 30,300.00 | 30,800.00 | 29,740.13 | 0.24% | 5,270,600 |
| Feb 23, 2026 | 30,725.00 | 30,800.00 | 30,275.00 | 30,725.00 | 29,667.71 | - | 4,690,200 |
| Feb 20, 2026 | 30,275.00 | 30,900.00 | 30,225.00 | 30,725.00 | 29,667.71 | 1.49% | 3,743,400 |
| Feb 19, 2026 | 29,975.00 | 30,875.00 | 29,800.00 | 30,275.00 | 29,233.20 | 1.00% | 6,794,600 |
| Feb 18, 2026 | 29,500.00 | 29,975.00 | 28,875.00 | 29,975.00 | 28,943.52 | 1.96% | 6,128,700 |
| Feb 13, 2026 | 29,300.00 | 29,475.00 | 28,900.00 | 29,400.00 | 28,388.31 | 2.26% | 6,423,500 |
| Feb 12, 2026 | 29,000.00 | 30,100.00 | 28,750.00 | 28,750.00 | 27,760.68 | 1.05% | 8,902,300 |
| Feb 11, 2026 | 27,450.00 | 28,600.00 | 27,450.00 | 28,450.00 | 27,471.00 | 3.55% | 7,662,800 |
| Feb 10, 2026 | 27,325.00 | 27,625.00 | 27,150.00 | 27,475.00 | 26,529.55 | 1.76% | 5,781,600 |
| Feb 9, 2026 | 26,950.00 | 27,150.00 | 26,600.00 | 27,000.00 | 26,070.89 | 2.27% | 4,055,300 |
| Feb 6, 2026 | 27,000.00 | 27,050.00 | 26,225.00 | 26,400.00 | 25,491.54 | -3.65% | 5,591,300 |
| Feb 5, 2026 | 27,850.00 | 27,850.00 | 27,150.00 | 27,400.00 | 26,457.13 | -1.62% | 5,215,200 |
| Feb 4, 2026 | 27,000.00 | 28,125.00 | 26,550.00 | 27,850.00 | 26,891.65 | 6.40% | 13,042,700 |
| Feb 3, 2026 | 24,600.00 | 26,525.00 | 24,475.00 | 26,175.00 | 25,274.28 | 7.06% | 8,608,000 |
| Feb 2, 2026 | 26,450.00 | 26,450.00 | 24,075.00 | 24,450.00 | 23,608.64 | -6.14% | 8,495,900 |
| Jan 30, 2026 | 24,900.00 | 26,100.00 | 24,750.00 | 26,050.00 | 25,153.59 | 6.76% | 14,599,200 |
| Jan 29, 2026 | 24,950.00 | 24,950.00 | 22,625.00 | 24,400.00 | 23,560.36 | -2.20% | 13,460,000 |
| Jan 28, 2026 | 24,300.00 | 25,125.00 | 23,775.00 | 24,950.00 | 24,091.44 | -2.82% | 20,669,600 |
| Jan 27, 2026 | 27,000.00 | 27,000.00 | 24,550.00 | 25,675.00 | 24,791.49 | -5.87% | 21,562,000 |
| Jan 26, 2026 | 27,500.00 | 27,800.00 | 27,225.00 | 27,275.00 | 26,336.43 | - | 7,015,600 |
| Jan 23, 2026 | 27,750.00 | 27,975.00 | 27,150.00 | 27,275.00 | 26,336.43 | -0.64% | 5,197,700 |
| Jan 22, 2026 | 27,225.00 | 27,675.00 | 26,075.00 | 27,450.00 | 26,505.41 | 0.92% | 29,386,100 |
| Jan 21, 2026 | 27,200.00 | 28,425.00 | 27,200.00 | 27,200.00 | 26,264.01 | -14.93% | 46,189,400 |
| Jan 20, 2026 | 31,100.00 | 32,000.00 | 31,100.00 | 31,975.00 | 30,874.70 | 1.51% | 5,647,100 |
| Jan 19, 2026 | 31,000.00 | 31,775.00 | 30,725.00 | 31,500.00 | 30,416.04 | 1.45% | 3,893,200 |
| Jan 15, 2026 | 31,300.00 | 31,675.00 | 31,050.00 | 31,050.00 | 29,981.53 | -1.43% | 2,853,700 |
| Jan 14, 2026 | 31,450.00 | 31,825.00 | 31,125.00 | 31,500.00 | 30,416.04 | 0.16% | 2,675,500 |
| Jan 13, 2026 | 31,350.00 | 31,550.00 | 31,100.00 | 31,450.00 | 30,367.76 | 0.32% | 2,386,400 |
| Jan 12, 2026 | 31,625.00 | 31,900.00 | 30,900.00 | 31,350.00 | 30,271.21 | -0.48% | 2,643,600 |
| Jan 9, 2026 | 31,125.00 | 31,800.00 | 31,125.00 | 31,500.00 | 30,416.04 | -0.47% | 4,066,400 |
| Jan 8, 2026 | 31,100.00 | 31,750.00 | 31,100.00 | 31,650.00 | 30,560.88 | 0.48% | 2,504,900 |
| Jan 7, 2026 | 31,275.00 | 31,800.00 | 31,250.00 | 31,500.00 | 30,416.04 | 0.72% | 4,616,800 |
| Jan 6, 2026 | 30,800.00 | 31,275.00 | 30,450.00 | 31,275.00 | 30,198.79 | 1.54% | 4,260,000 |
| Jan 5, 2026 | 30,000.00 | 31,200.00 | 29,975.00 | 30,800.00 | 29,740.13 | 2.33% | 5,271,500 |
| Jan 2, 2026 | 29,050.00 | 30,100.00 | 29,050.00 | 30,100.00 | 29,064.22 | 2.03% | 2,932,800 |
| Dec 30, 2025 | 29,600.00 | 29,800.00 | 29,400.00 | 29,500.00 | 28,484.87 | -0.34% | 4,433,400 |
| Dec 29, 2025 | 29,625.00 | 29,800.00 | 29,375.00 | 29,600.00 | 28,581.43 | -0.17% | 3,747,900 |
| Dec 24, 2025 | 29,575.00 | 30,000.00 | 29,575.00 | 29,650.00 | 28,629.70 | -0.50% | 1,669,600 |
| Dec 23, 2025 | 29,850.00 | 30,250.00 | 29,675.00 | 29,800.00 | 28,774.54 | -0.58% | 2,561,000 |
| Dec 22, 2025 | 29,425.00 | 30,500.00 | 29,200.00 | 29,975.00 | 28,943.52 | 0.59% | 5,642,100 |
| Dec 19, 2025 | 29,325.00 | 30,125.00 | 28,975.00 | 29,800.00 | 28,774.54 | 2.85% | 14,764,500 |
| Dec 18, 2025 | 28,050.00 | 28,975.00 | 28,025.00 | 28,975.00 | 27,977.93 | 3.30% | 4,630,000 |
| Dec 17, 2025 | 28,150.00 | 28,200.00 | 27,850.00 | 28,050.00 | 27,084.76 | -0.36% | 5,006,500 |
| Dec 16, 2025 | 28,350.00 | 28,450.00 | 28,150.00 | 28,150.00 | 27,181.32 | -0.71% | 2,697,300 |
| Dec 15, 2025 | 28,800.00 | 28,800.00 | 28,300.00 | 28,350.00 | 27,374.44 | -1.82% | 3,238,700 |
| Dec 12, 2025 | 29,750.00 | 29,750.00 | 28,600.00 | 28,875.00 | 27,881.37 | -1.87% | 4,647,700 |
| Dec 11, 2025 | 29,800.00 | 29,800.00 | 29,325.00 | 29,425.00 | 28,412.45 | -1.92% | 3,297,600 |
| Dec 10, 2025 | 29,725.00 | 30,000.00 | 29,300.00 | 30,000.00 | 28,967.66 | 1.69% | 3,015,900 |
| Dec 9, 2025 | 29,500.00 | 29,800.00 | 28,950.00 | 29,500.00 | 28,484.87 | 0.51% | 6,501,700 |
| Dec 8, 2025 | 30,650.00 | 30,650.00 | 29,200.00 | 29,350.00 | 28,340.03 | -4.86% | 5,912,500 |
| Dec 5, 2025 | 30,825.00 | 31,000.00 | 30,100.00 | 30,850.00 | 29,788.41 | 0.57% | 5,572,500 |
| Dec 4, 2025 | 29,000.00 | 30,675.00 | 28,800.00 | 30,675.00 | 29,619.43 | 6.88% | 12,219,400 |
| Dec 3, 2025 | 28,475.00 | 28,800.00 | 28,475.00 | 28,700.00 | 27,712.40 | 0.61% | 2,378,800 |
| Dec 2, 2025 | 27,925.00 | 28,700.00 | 27,925.00 | 28,525.00 | 27,543.42 | 1.97% | 4,451,300 |
| Dec 1, 2025 | 27,125.00 | 27,975.00 | 27,125.00 | 27,975.00 | 27,012.34 | -0.09% | 3,000,800 |
| Nov 28, 2025 | 28,350.00 | 28,425.00 | 28,000.00 | 28,000.00 | 27,036.48 | -1.23% | 2,742,600 |
| Nov 27, 2025 | 27,900.00 | 28,375.00 | 27,675.00 | 28,350.00 | 27,374.44 | 1.98% | 3,673,200 |
| Nov 26, 2025 | 27,450.00 | 27,800.00 | 27,325.00 | 27,800.00 | 26,843.37 | 1.55% | 2,627,300 |
| Nov 25, 2025 | 27,800.00 | 27,800.00 | 27,150.00 | 27,375.00 | 26,432.99 | 0.27% | 2,328,200 |
| Nov 24, 2025 | 27,000.00 | 27,350.00 | 26,700.00 | 27,300.00 | 26,360.57 | 1.02% | 6,369,800 |
| Nov 21, 2025 | 27,000.00 | 27,150.00 | 26,900.00 | 27,025.00 | 26,095.03 | 0.09% | 2,051,500 |