PT United Tractors Tbk (PUTKY)
OTC: PUTKY
· Real-Time Price · USD
31.88
0.13 (0.41%)
At close: Aug 22, 2025, 1:24 PM
PUTKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 31.95 | 31.95 | 31.00 | 31.75 | 31.75 | 6.33% | 8,851 |
| Aug 20, 2025 | 30.02 | 30.23 | 29.86 | 29.86 | 29.86 | 2.61% | 1,800 |
| Aug 19, 2025 | 29.67 | 29.67 | 29.10 | 29.10 | 29.10 | -1.85% | 2,200 |
| Aug 18, 2025 | 30.16 | 31.81 | 29.65 | 29.65 | 29.65 | 0.14% | 2,100 |
| Aug 15, 2025 | 30.14 | 30.14 | 29.47 | 29.61 | 29.61 | -0.47% | 2,917 |
| Aug 14, 2025 | 31.17 | 31.17 | 29.75 | 29.75 | 29.75 | -0.44% | 11,100 |
| 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 |