Jakarta - Delayed Quote IDR

PT United Tractors Tbk (UNTR.JK)

21,875.00
+75.00
+(0.34%)
At close: 4:11:53 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 22, 202521,800.0022,075.0021,750.0021,875.0021,875.003,654,300
May 21, 202521,750.0021,925.0021,625.0021,800.0021,800.004,423,200
May 20, 202522,200.0022,425.0021,700.0021,750.0021,750.004,812,000
May 19, 202521,900.0022,200.0021,825.0022,100.0022,100.002,920,100
May 16, 202521,925.0021,925.0021,625.0021,900.0021,900.003,448,700
May 15, 202521,950.0021,975.0021,625.0021,625.0021,625.004,968,500
May 14, 202521,275.0022,000.0021,275.0021,950.0021,950.007,941,400
May 9, 202521,575.0021,575.0021,150.0021,250.0021,250.004,584,300
May 8, 202521,750.0021,775.0021,450.0021,475.0021,475.005,812,200
May 7, 2025 1.484 Dividend
May 7, 202521,500.0021,875.0021,450.0021,750.0021,750.009,371,400
May 6, 202522,800.0022,925.0022,700.0022,875.0022,873.527,751,200
May 5, 202522,800.0022,950.0022,775.0022,800.0022,798.525,795,000
May 2, 202522,700.0023,100.0022,700.0022,775.0022,773.525,846,200
Apr 30, 202522,500.0022,725.0022,400.0022,700.0022,698.538,997,100
Apr 29, 202522,925.0023,125.0022,600.0022,675.0022,673.537,189,600
Apr 28, 202523,400.0023,450.0022,900.0022,900.0022,898.526,636,800
Apr 25, 202523,250.0023,400.0023,050.0023,100.0023,098.508,712,600
Apr 24, 202523,100.0023,275.0022,900.0023,050.0023,048.515,416,500
Apr 23, 202523,200.0023,500.0023,025.0023,050.0023,048.514,577,400
Apr 22, 202522,900.0023,300.0022,750.0023,025.0023,023.514,352,600
Apr 21, 202522,375.0022,900.0022,375.0022,900.0022,898.522,175,500
Apr 17, 202522,225.0022,500.0022,100.0022,225.0022,223.564,299,600
Apr 16, 202522,900.0022,900.0022,150.0022,225.0022,223.564,093,900
Apr 15, 202522,700.0023,100.0022,550.0022,825.0022,823.523,996,700
Apr 14, 202522,000.0022,775.0022,000.0022,650.0022,648.534,202,900
Apr 11, 202521,600.0021,975.0021,125.0021,850.0021,848.583,308,000
Apr 10, 202521,800.0021,925.0021,450.0021,800.0021,798.595,663,600
Apr 9, 202520,175.0021,100.0020,175.0020,550.0020,548.676,180,300
Apr 8, 202521,000.0021,000.0020,025.0020,100.0020,098.7014,254,900
Mar 27, 202523,475.0023,725.0023,025.0023,550.0023,548.472,953,300
Mar 26, 202523,000.0023,600.0022,850.0023,500.0023,498.483,551,000
Mar 25, 202522,700.0023,000.0022,525.0022,825.0022,823.522,182,200
Mar 24, 202522,750.0022,750.0022,050.0022,700.0022,698.532,517,500
Mar 21, 202522,625.0022,875.0022,025.0022,875.0022,873.5211,578,400
Mar 20, 202522,600.0022,875.0022,500.0022,625.0022,623.532,893,300
Mar 19, 202522,450.0022,600.0022,100.0022,325.0022,323.554,929,100
Mar 18, 202523,175.0023,175.0022,100.0022,450.0022,448.545,435,500
Mar 17, 202522,750.0023,375.0022,750.0023,225.0023,223.491,996,100
Mar 14, 202523,100.0023,125.0022,525.0022,725.0022,723.532,657,100
Mar 13, 202523,350.0023,400.0022,925.0023,050.0023,048.512,738,400
Mar 12, 202523,700.0023,800.0023,350.0023,350.0023,348.492,375,900
Mar 11, 202523,650.0024,000.0023,375.0023,700.0023,698.462,667,100
Mar 10, 202524,075.0024,100.0023,525.0023,650.0023,648.472,002,700
Mar 7, 202524,925.0024,925.0023,850.0024,050.0024,048.444,288,900
Mar 6, 202523,975.0025,000.0023,825.0024,925.0024,923.387,949,000
Mar 5, 202522,275.0023,900.0022,175.0023,675.0023,673.466,473,400
Mar 4, 202522,400.0022,650.0022,100.0022,175.0022,173.563,062,000
Mar 3, 202522,000.0022,950.0021,900.0022,425.0022,423.546,022,800
Feb 28, 202523,025.0023,100.0022,025.0022,350.0022,348.559,195,200
Feb 27, 202523,400.0023,950.0023,125.0023,425.0023,423.487,783,600
Feb 26, 202523,900.0023,900.0023,075.0023,400.0023,398.484,548,200
Feb 25, 202524,800.0024,850.0023,350.0023,500.0023,498.487,395,400
Feb 24, 202524,600.0025,175.0024,550.0025,000.0024,998.381,932,400
Feb 21, 202524,750.0024,975.0024,525.0024,575.0024,573.412,283,200
Feb 20, 202525,050.0025,125.0024,625.0024,750.0024,748.393,703,300
Feb 19, 202524,950.0025,200.0024,775.0025,200.0025,198.373,952,300
Feb 18, 202524,800.0025,275.0024,725.0024,725.0024,723.401,909,700
Feb 17, 202525,050.0025,050.0024,525.0024,800.0024,798.392,133,500
Feb 14, 202524,525.0025,125.0024,400.0025,050.0025,048.381,981,700
Feb 13, 202524,900.0024,900.0024,250.0024,500.0024,498.412,606,900
Feb 12, 202524,425.0025,125.0024,300.0024,875.0024,873.392,726,000
Feb 11, 202524,175.0024,500.0024,075.0024,425.0024,423.422,780,500
Feb 10, 202524,625.0024,625.0024,000.0024,125.0024,123.443,925,000
Feb 7, 202524,425.0024,800.0023,950.0024,800.0024,798.392,811,700
Feb 6, 202525,150.0025,150.0024,200.0024,425.0024,423.423,032,100
Feb 5, 202525,500.0025,500.0024,850.0025,150.0025,148.373,431,600
Feb 4, 202525,025.0025,225.0024,575.0025,000.0024,998.382,061,300
Feb 3, 202524,875.0025,025.0024,500.0025,000.0024,998.382,278,000
Jan 31, 202524,450.0025,000.0024,425.0024,875.0024,873.393,379,800
Jan 30, 202525,100.0025,100.0024,300.0024,475.0024,473.414,037,500
Jan 24, 202525,600.0025,700.0025,100.0025,100.0025,098.372,611,600
Jan 23, 202525,950.0026,025.0025,450.0025,450.0025,448.352,287,000
Jan 22, 202525,825.0026,100.0025,625.0025,925.0025,923.322,601,600
Jan 21, 202526,125.0026,500.0025,700.0025,700.0025,698.332,606,400
Jan 20, 202526,525.0026,600.0025,975.0025,975.0025,973.322,690,200
Jan 17, 202526,250.0026,500.0026,175.0026,425.0026,423.292,917,500
Jan 16, 202525,700.0026,300.0025,700.0026,175.0026,173.302,570,100
Jan 15, 202525,675.0025,875.0025,625.0025,700.0025,698.331,736,400
Jan 14, 202525,525.0025,725.0025,150.0025,500.0025,498.352,289,400
Jan 13, 202525,200.0025,550.0024,825.0025,400.0025,398.354,009,100
Jan 10, 202525,000.0025,250.0024,825.0025,100.0025,098.373,075,600
Jan 9, 202525,200.0025,450.0024,925.0024,975.0024,973.382,091,600
Jan 8, 202525,900.0025,925.0025,175.0025,175.0025,173.373,282,800
Jan 7, 202525,525.0025,925.0025,375.0025,850.0025,848.324,428,000
Jan 6, 202525,575.0025,725.0025,125.0025,400.0025,398.352,878,100
Jan 3, 202525,725.0026,025.0025,375.0025,575.0025,573.343,428,600
Jan 2, 202526,600.0026,600.0025,500.0025,700.0025,698.333,884,300
Dec 30, 202425,400.0026,775.0025,050.0026,775.0026,773.263,934,400
Dec 27, 202425,200.0025,400.0025,100.0025,400.0025,398.351,661,000
Dec 24, 202425,525.0025,525.0025,075.0025,200.0025,198.371,643,700
Dec 23, 202425,700.0025,900.0025,050.0025,450.0025,448.354,394,000
Dec 20, 202426,300.0026,375.0025,150.0025,675.0025,673.347,273,800
Dec 19, 202426,275.0026,350.0025,850.0026,300.0026,298.292,782,200
Dec 18, 202426,375.0026,775.0026,225.0026,275.0026,273.302,372,600
Dec 17, 202427,975.0027,975.0026,050.0026,250.0026,248.307,094,300
Dec 16, 202428,125.0028,150.0027,650.0028,025.0028,023.182,294,000
Dec 13, 202427,950.0028,125.0027,700.0028,125.0028,123.182,534,000
Dec 12, 202427,775.0028,400.0027,750.0027,950.0027,948.192,407,100
Dec 11, 202427,700.0028,200.0027,650.0027,775.0027,773.203,233,200
Dec 10, 202428,500.0028,500.0027,975.0028,200.0028,198.173,040,000
Dec 9, 202428,000.0028,500.0027,975.0028,500.0028,498.153,842,500
Dec 6, 202427,650.0027,975.0027,525.0027,950.0027,948.192,622,700
Dec 5, 202427,625.0027,650.0027,500.0027,625.0027,623.211,133,200
Dec 4, 202427,300.0027,625.0027,275.0027,625.0027,623.212,384,200
Dec 3, 202427,450.0027,775.0026,925.0027,150.0027,148.242,433,500
Dec 2, 202426,775.0027,800.0026,775.0027,400.0027,398.223,899,900
Nov 29, 202427,375.0027,500.0026,775.0026,775.0026,773.263,598,000
Nov 28, 202427,500.0027,900.0027,350.0027,375.0027,373.222,831,500
Nov 26, 202427,600.0027,900.0027,350.0027,500.0027,498.223,365,800
Nov 25, 202427,200.0027,900.0027,025.0027,600.0027,598.2110,559,100
Nov 22, 202426,750.0027,175.0026,750.0027,000.0026,998.254,332,300
Nov 21, 202426,500.0026,875.0026,500.0026,675.0026,673.274,192,700
Nov 20, 202426,400.0026,550.0026,225.0026,425.0026,423.292,877,800
Nov 19, 202425,850.0026,450.0025,850.0026,350.0026,348.293,589,000
Nov 18, 202426,550.0026,575.0025,800.0025,850.0025,848.323,489,200
Nov 15, 202425,975.0026,650.0025,975.0026,550.0026,548.283,965,800
Nov 14, 202426,400.0026,400.0025,750.0025,975.0025,973.324,118,900
Nov 13, 202426,750.0026,750.0026,125.0026,400.0026,398.292,402,100
Nov 12, 202426,275.0026,750.0026,050.0026,725.0026,723.274,228,400
Nov 11, 202427,450.0027,450.0026,100.0026,100.0026,098.314,067,600
Nov 8, 202427,325.0027,700.0027,325.0027,450.0027,448.224,231,500
Nov 7, 202427,200.0027,475.0026,925.0027,225.0027,223.234,194,400
Nov 6, 202427,000.0027,575.0027,000.0027,200.0027,198.245,360,700
Nov 5, 202427,150.0027,250.0026,850.0027,000.0026,998.252,680,500
Nov 4, 202427,250.0027,350.0026,850.0027,350.0027,348.232,410,900
Nov 1, 202427,350.0027,425.0026,900.0027,250.0027,248.232,627,300
Oct 31, 202427,050.0027,500.0026,775.0027,450.0027,448.229,741,000
Oct 30, 202426,300.0026,500.0025,875.0026,425.0026,423.294,383,000
Oct 29, 202426,800.0026,800.0026,325.0026,350.0026,348.292,023,700
Oct 28, 202426,775.0026,875.0026,400.0026,800.0026,798.261,739,600
Oct 25, 202426,875.0026,925.0026,725.0026,800.0026,798.261,790,100
Oct 24, 202427,025.0027,050.0026,875.0026,875.0026,873.261,516,700
Oct 23, 202427,050.0027,075.0026,850.0027,025.0027,023.252,255,900
Oct 22, 202426,800.0027,125.0026,625.0027,075.0027,073.244,095,800
Oct 21, 202426,750.0026,775.0026,350.0026,725.0026,723.273,041,200
Oct 18, 202426,825.0026,825.0026,525.0026,725.0026,723.272,136,700
Oct 17, 202426,325.0026,925.0026,325.0026,725.0026,723.274,325,400
Oct 16, 202425,900.0026,500.0025,575.0026,325.0026,323.295,882,600
Oct 15, 202426,025.0026,050.0025,575.0025,775.0025,773.333,490,800
Oct 14, 202426,200.0026,300.0025,850.0026,025.0026,023.312,835,000
Oct 11, 202426,050.0026,350.0025,925.0026,150.0026,148.302,164,600
Oct 10, 202426,600.0026,600.0025,900.0025,900.0025,898.324,306,100
Oct 9, 202426,425.0026,650.0026,150.0026,600.0026,598.283,140,800
Oct 8, 2024 667 Dividend
Oct 8, 202426,575.0026,625.0026,300.0026,425.0026,423.294,799,200
Oct 7, 202427,400.0027,425.0026,800.0027,075.0026,406.295,963,900
Oct 4, 202427,225.0027,275.0027,000.0027,275.0026,601.353,472,700
Oct 3, 202427,425.0027,425.0027,025.0027,225.0026,552.582,465,500
Oct 2, 202427,450.0027,650.0027,075.0027,250.0026,576.973,323,800
Oct 1, 202427,325.0027,450.0027,000.0027,450.0026,772.033,331,300
Sep 30, 202427,700.0027,975.0027,150.0027,150.0026,479.446,814,500
Sep 27, 202427,400.0027,725.0027,225.0027,700.0027,015.856,214,300
Sep 26, 202427,450.0027,450.0026,900.0027,300.0026,625.733,559,000
Sep 25, 202427,400.0027,450.0026,700.0027,450.0026,772.034,933,400
Sep 24, 202427,125.0027,375.0027,100.0027,375.0026,698.882,358,500
Sep 23, 202426,950.0027,175.0026,925.0027,125.0026,455.053,043,800
Sep 20, 202426,625.0027,000.0026,500.0026,925.0026,259.993,949,100
Sep 19, 202426,725.0026,900.0026,625.0026,625.0025,967.402,357,100
Sep 18, 202426,675.0026,925.0026,600.0026,725.0026,064.932,423,100
Sep 17, 202426,425.0026,700.0026,400.0026,675.0026,016.173,545,000
Sep 13, 202426,350.0026,625.0026,225.0026,350.0025,699.202,559,200
Sep 12, 202426,250.0026,725.0026,225.0026,350.0025,699.205,337,400
Sep 11, 202426,600.0026,675.0026,050.0026,225.0025,577.285,507,400
Sep 10, 202427,300.0027,325.0026,525.0026,700.0026,040.554,888,100
Sep 9, 202427,050.0027,300.0026,500.0027,250.0026,576.976,924,400
Sep 6, 202427,375.0027,700.0026,900.0027,050.0026,381.915,239,200
Sep 5, 202427,650.0027,675.0027,275.0027,525.0026,845.173,362,100
Sep 4, 202427,575.0027,675.0027,350.0027,650.0026,967.092,090,400
Sep 3, 202427,950.0028,150.0027,700.0027,775.0027,089.002,578,800
Sep 2, 202427,300.0027,975.0027,300.0027,900.0027,210.915,370,100
Aug 30, 202427,325.0027,375.0026,850.0027,050.0026,381.918,569,100
Aug 29, 202427,700.0027,700.0027,200.0027,325.0026,650.113,975,300
Aug 28, 202427,300.0027,850.0027,175.0027,700.0027,015.859,220,800
Aug 27, 202427,000.0027,250.0026,900.0027,250.0026,576.974,744,400
Aug 26, 202426,900.0027,050.0026,750.0026,950.0026,284.382,805,300
Aug 23, 202426,225.0027,150.0026,125.0026,925.0026,259.9910,662,800
Aug 22, 202425,150.0026,375.0025,100.0026,225.0025,577.2810,021,000
Aug 21, 202425,400.0025,400.0025,150.0025,150.0024,528.832,428,200
Aug 20, 202425,225.0025,450.0025,150.0025,175.0024,553.213,138,200
Aug 19, 202424,975.0025,100.0024,925.0025,100.0024,480.071,369,500
Aug 16, 202424,925.0025,200.0024,850.0025,075.0024,455.694,087,400
Aug 15, 202425,050.0025,150.0024,750.0024,800.0024,187.483,558,000
Aug 14, 202425,025.0025,175.0024,900.0025,050.0024,431.303,223,400
Aug 13, 202425,225.0025,300.0025,025.0025,025.0024,406.923,163,000
Aug 12, 202424,875.0025,325.0024,700.0025,200.0024,577.605,446,800
Aug 9, 202424,625.0024,900.0024,625.0024,700.0024,089.952,528,100
Aug 8, 202424,675.0024,775.0024,275.0024,625.0024,016.803,126,500
Aug 7, 202424,275.0024,950.0024,250.0024,725.0024,114.334,726,300
Aug 6, 202424,600.0024,750.0024,100.0024,150.0023,553.537,129,900
Aug 5, 202425,275.0025,275.0024,175.0024,425.0023,821.748,787,200
Aug 2, 202425,550.0025,975.0025,250.0025,650.0025,016.484,665,000
Aug 1, 202425,800.0025,875.0025,475.0025,550.0024,918.954,227,300
Jul 31, 202425,150.0025,825.0025,100.0025,800.0025,162.789,902,100
Jul 30, 202424,800.0025,175.0024,650.0025,000.0024,382.544,414,000
Jul 29, 202424,975.0025,100.0024,675.0024,675.0024,065.562,178,100
Jul 26, 202425,025.0025,100.0024,825.0024,975.0024,358.153,073,200
Jul 25, 202424,825.0025,175.0024,650.0024,900.0024,285.013,157,400
Jul 24, 202424,925.0024,925.0024,625.0024,825.0024,211.863,332,200
Jul 23, 202425,300.0025,350.0024,850.0024,850.0024,236.243,513,500
Jul 22, 202424,950.0025,500.0024,900.0025,300.0024,675.137,633,600
Jul 19, 202424,350.0024,850.0024,275.0024,650.0024,041.186,120,800
Jul 18, 202423,800.0024,450.0023,750.0024,350.0023,748.595,230,200
Jul 17, 202423,950.0023,950.0023,700.0023,800.0023,212.183,733,100
Jul 16, 202423,825.0023,950.0023,675.0023,800.0023,212.183,031,900
Jul 15, 202423,500.0023,750.0023,500.0023,750.0023,163.412,293,500
Jul 12, 202423,500.0023,650.0023,300.0023,500.0022,919.592,252,700
Jul 11, 202423,700.0023,875.0023,450.0023,500.0022,919.592,196,100
Jul 10, 202423,700.0023,900.0023,425.0023,550.0022,968.353,284,800
Jul 9, 202424,000.0024,000.0023,650.0023,675.0023,090.262,585,500
Jul 8, 202423,850.0024,000.0023,625.0024,000.0023,407.243,710,900
Jul 5, 202423,700.0023,800.0023,525.0023,800.0023,212.182,121,400
Jul 4, 202423,550.0023,800.0023,475.0023,700.0023,114.644,671,000
Jul 3, 202422,450.0023,400.0022,375.0023,400.0022,822.058,772,600
Jul 2, 202422,100.0022,500.0022,000.0022,300.0021,749.224,902,100
Jul 1, 202422,175.0022,400.0021,900.0022,125.0021,578.545,852,700
Jun 28, 202421,750.0022,075.0021,750.0021,975.0021,432.253,994,400
Jun 27, 202421,775.0021,775.0021,575.0021,750.0021,212.812,199,500
Jun 26, 202421,750.0021,800.0021,600.0021,750.0021,212.812,216,800
Jun 25, 202421,725.0021,850.0021,500.0021,625.0021,090.892,727,800
Jun 24, 202421,625.0021,875.0021,525.0021,725.0021,188.423,234,100
Jun 21, 202422,000.0022,000.0021,625.0021,625.0021,090.898,057,800
Jun 20, 202421,450.0022,050.0021,425.0022,050.0021,505.402,530,200
Jun 19, 202421,275.0021,600.0021,100.0021,400.0020,871.455,043,300
Jun 14, 202422,025.0022,050.0021,150.0021,225.0020,700.785,698,200
Jun 13, 202422,000.0022,175.0021,900.0022,025.0021,481.023,585,000
Jun 12, 202421,900.0022,075.0021,850.0022,000.0021,456.634,300,800
Jun 11, 202422,325.0022,325.0021,850.0021,850.0021,310.348,097,000
Jun 10, 202422,700.0022,700.0022,300.0022,325.0021,773.612,503,400
Jun 7, 202422,600.0022,975.0022,575.0022,800.0022,236.884,005,700
Jun 6, 202422,625.0022,750.0022,400.0022,575.0022,017.434,000,100
Jun 5, 202422,975.0023,150.0022,475.0022,575.0022,017.432,641,200
Jun 4, 202422,975.0023,350.0022,950.0022,975.0022,407.554,707,400
Jun 3, 202422,425.0023,200.0022,250.0022,975.0022,407.558,682,500
May 31, 202422,350.0022,650.0022,075.0022,075.0021,529.7814,689,400
May 30, 202422,500.0022,500.0022,125.0022,275.0021,724.843,150,400
May 29, 202422,500.0022,525.0022,275.0022,525.0021,968.672,738,700
May 28, 202422,675.0022,700.0022,325.0022,475.0021,919.903,405,500
May 27, 202422,600.0022,650.0022,400.0022,625.0022,066.203,000,300
May 22, 202422,400.0022,625.0022,200.0022,600.0022,041.813,633,900

Related Tickers

INCO.JK PT Vale Indonesia Tbk
3,400.00
+3.03%
 
MDKA.JK PT Merdeka Copper Gold Tbk
2,030.00
-0.98%
 
PTRO.JK PT Petrosea Tbk
3,090.00
-0.96%
 
TINS.JK PT TIMAH Tbk
1,190.00
+3.03%
 
BRMS.JK PT Bumi Resources Minerals Tbk
382.00
+6.11%
 
NICL.JK PT PAM Mineral Tbk
1,060.00
0.00%
 
NCKL.JK PT Trimegah Bangun Persada Tbk
700.00
0.00%
 
DKFT.JK PT Central Omega Resources Tbk
380.00
+3.83%
 
CITA.JK PT Cita Mineral Investindo Tbk
4,500.00
+2.51%
 
DAAZ.JK Daaz Bara Lestari Tbk.
4,210.00
-0.71%