Data Historical Harga Saham UNTR (PT. United Tractors Tbk.)
Harap diperhatikan bahwa harga saham UNTR mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
26750
H:
27175
L:
26750
C:
27075
|
400 (1.50%) | 2,956,800 | 80,055,360,000 | -1.20% |
| Thu 2024-11-21 |
O:
26500
H:
26875
L:
26500
C:
26675
|
250 (0.95%) | 4,192,700 | 111,840,272,500 | -0.66% |
| Wed 2024-11-20 |
O:
26400
H:
26550
L:
26225
C:
26425
|
75 (0.28%) | 2,877,800 | 76,045,865,000 | -0.09% |
| Tue 2024-11-19 |
O:
25850
H:
26450
L:
25850
C:
26350
|
500 (1.93%) | 3,589,000 | 94,570,150,000 | -1.90% |
| Mon 2024-11-18 |
O:
26550
H:
26575
L:
25800
C:
25850
|
-700 (-2.64%) | 3,624,000 | 93,680,400,000 | 2.71% |
| Fri 2024-11-15 |
O:
25975
H:
26650
L:
25975
C:
26550
|
575 (2.21%) | 3,965,800 | 105,291,990,000 | -2.17% |
| Thu 2024-11-14 |
O:
26400
H:
26400
L:
25750
C:
25975
|
-425 (-1.61%) | 4,118,900 | 106,988,427,500 | 1.64% |
| Wed 2024-11-13 |
O:
26750
H:
26750
L:
26125
C:
26400
|
-325 (-1.22%) | 2,402,100 | 63,415,440,000 | 1.33% |
| Tue 2024-11-12 |
O:
26275
H:
26750
L:
26050
C:
26725
|
625 (2.39%) | 4,228,400 | 113,003,990,000 | -1.68% |
| Mon 2024-11-11 |
O:
27450
H:
27450
L:
26100
C:
26100
|
-1350 (-4.92%) | 4,067,600 | 106,164,360,000 | 5.17% |
| Fri 2024-11-08 |
O:
27325
H:
27700
L:
27325
C:
27450
|
225 (0.83%) | 4,233,600 | 116,212,320,000 | -0.46% |
| Thu 2024-11-07 |
O:
27200
H:
27475
L:
26925
C:
27225
|
25 (0.09%) | 4,194,400 | 114,192,540,000 | -0.09% |
| Wed 2024-11-06 |
O:
27000
H:
27575
L:
27000
C:
27200
|
200 (0.74%) | 5,360,700 | 145,811,040,000 | -0.74% |
| Tue 2024-11-05 |
O:
27150
H:
27250
L:
26850
C:
27000
|
-350 (-1.28%) | 2,680,500 | 72,373,500,000 | 0.56% |
| Mon 2024-11-04 |
O:
27250
H:
27350
L:
26850
C:
27350
|
100 (0.37%) | 2,410,900 | 65,938,115,000 | -0.37% |
| Fri 2024-11-01 |
O:
27350
H:
27425
L:
26900
C:
27250
|
-200 (-0.73%) | 2,627,300 | 71,593,925,000 | 0.37% |
| Thu 2024-10-31 |
O:
27050
H:
27500
L:
26775
C:
27450
|
1025 (3.88%) | 9,741,000 | 267,390,450,000 | -1.46% |
| Wed 2024-10-30 |
O:
26300
H:
26500
L:
25875
C:
26425
|
75 (0.28%) | 4,383,000 | 115,820,775,000 | -0.47% |
| Tue 2024-10-29 |
O:
26800
H:
26800
L:
26325
C:
26350
|
-450 (-1.68%) | 2,023,700 | 53,324,495,000 | 1.71% |
| Mon 2024-10-28 |
O:
26775
H:
26875
L:
26400
C:
26800
|
0 (0.00%) | 1,739,600 | 46,621,280,000 | -0.09% |
Artikel Terkait
- IHSG Berpotensi Menguat, Simak Rekomendasi Saham Terbaik Hari Ini!
- Siap-Siap, Investor! Tangkap Peluang Dividen Jumbo dari Saham Ini
- IHSG Menguat 0,99% Setelah Anjlok 3,4% Sehari Sebelumnya
- Saham Blue Chip ini Alami Penurunan saat IHSG Rebound pada Jumat (21/6)
- Analisis dan Rekomendasi Saham Pada Pekan Pertama Kuartal II-2024
