PT United Tractors Tbk (PUTKY)
OTC: PUTKY
· Real-Time Price · USD
31.17
1.37 (4.60%)
At close: Aug 14, 2025, 3:59 PM
PUTKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.75 | 31.17 | 29.75 | 31.17 | 29.75 | 4.32% | 11,079 |
| Aug 13, 2025 | 29.70 | 29.88 | 29.17 | 29.88 | 29.88 | -2.32% | 3,022 |
| Aug 12, 2025 | 30.59 | 30.59 | 29.80 | 30.59 | 30.59 | -0.55% | 1,919 |
| Aug 11, 2025 | 30.54 | 30.76 | 29.88 | 30.76 | 30.76 | -0.29% | 2,000 |
| Aug 8, 2025 | 30.54 | 30.85 | 30.23 | 30.85 | 30.85 | 3.56% | 5,029 |
| Aug 7, 2025 | 30.00 | 30.10 | 29.59 | 29.79 | 29.79 | 1.19% | 12,314 |
| Aug 6, 2025 | 29.47 | 29.99 | 29.44 | 29.44 | 29.44 | -1.37% | 27,800 |
| Aug 5, 2025 | 30.42 | 30.42 | 29.74 | 29.85 | 29.85 | -0.43% | 21,700 |
| Aug 4, 2025 | 30.38 | 30.97 | 29.66 | 29.98 | 29.98 | 2.36% | 6,519 |
| Aug 1, 2025 | 29.50 | 29.90 | 29.29 | 29.29 | 29.29 | -1.21% | 18,800 |
| Jul 31, 2025 | 29.40 | 30.65 | 28.35 | 29.65 | 29.65 | -1.13% | 10,600 |
| Jul 30, 2025 | 30.51 | 31.13 | 29.91 | 29.99 | 29.99 | -1.74% | 5,024 |
| Jul 29, 2025 | 30.52 | 30.52 | 29.20 | 30.52 | 30.52 | 3.60% | 4,700 |
| Jul 28, 2025 | 29.34 | 29.74 | 28.81 | 29.46 | 29.46 | -0.44% | 5,100 |
| Jul 25, 2025 | 29.38 | 29.75 | 28.81 | 29.59 | 29.59 | 0.58% | 3,518 |
| Jul 24, 2025 | 29.36 | 29.99 | 28.95 | 29.42 | 29.42 | 0.75% | 4,500 |
| Jul 23, 2025 | 28.82 | 30.55 | 28.82 | 29.20 | 29.20 | 5.07% | 11,000 |
| Jul 22, 2025 | 28.15 | 28.15 | 27.75 | 27.79 | 27.79 | -0.22% | 7,233 |
| Jul 21, 2025 | 27.94 | 28.63 | 27.85 | 27.85 | 27.85 | 4.54% | 8,200 |
| Jul 18, 2025 | 27.52 | 27.81 | 26.64 | 26.64 | 26.64 | -4.21% | 5,240 |