IDX · UDNG · stock
PT Agro Bahari Nusantara Tbk (UDNG) stock price history
Every IDX trading session of PT Agro Bahari Nusantara Tbk from Oct 31, 2023 to Nov 12, 2026: 722 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UDNG adjusted close, 2023 to 2026
- IDR 5,200
- All time high, 2025
- IDR 5,700
- 52 week high, IDR 195.00 low
- 722
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
UDNG key facts
- PT Agro Bahari Nusantara Tbk (UDNG) closed at IDR 206.00 on Nov 12, 2026 on IDX.
- UDNG's all time high close is IDR 5,200, set on Dec 30, 2025; its all time low close is IDR 38.00 on Feb 7, 2025.
- UDNG's 52 week range is IDR 195.00 to IDR 5,700.
- UDNG returned -95.4% over the year to Nov 12, 2026.
- Since Oct 31, 2023 UDNG returned +87%, +23.0% a year compounded.
- UDNG's deepest drawdown was -96.0% from Dec 30, 2025 to Nov 12, 2026.
- DataCedar holds 722 daily sessions of UDNG history from Oct 31, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UDNG price chart, 2023 to 2026
UDNG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -58.5% |
| 3 months | -83.1% |
| 6 months | -81.2% |
| Year to date | -96.0% |
| 1 year | -95.4% |
| 3 years | +114.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 31, 2023 | +87.3% |
| Compound annual growth, 3.0 years | +23.0% |
UDNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 5,200 on Dec 30, 2025
- All time low close
- IDR 38.00 on Feb 7, 2025
- 52 week high
- IDR 5,700 on Jan 2, 2026
- 52 week low
- IDR 195.00 on Nov 12, 2026
- Deepest drawdown
- -96.0% from Dec 30, 2025 to Nov 12, 2026, not yet recovered
- Best single session
- +10.0% on May 27, 2024
- Worst single session
- -34.6% on Oct 30, 2026
- Volatility, 1 year annualised
- 119.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +12,281%
- Worst calendar year
- 2024, -29%
UDNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 31, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 5,200 | IDR 5,700 | IDR 195.00 | IDR 206.00 | -96.0% | 609.5M | 207 |
| 2025 | IDR 41.00 | IDR 5,250 | IDR 37.00 | IDR 5,200 | +12,281% | 401.7M | 236 |
| 2024 | IDR 54.00 | IDR 136.00 | IDR 38.00 | IDR 42.00 | -28.8% | 2.3B | 237 |
| 2023 | IDR 90.00 | IDR 123.00 | IDR 49.00 | IDR 59.00 | n/a | 2.8B | 42 |
UDNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 206.00 | -17.6% |
| October 2026 | IDR 250.00 | -42.7% |
| September 2026 | IDR 436.00 | -69.5% |
| August 2026 | IDR 1,430 | +33.6% |
| July 2026 | IDR 1,070 | -11.6% |
| June 2026 | IDR 1,210 | -7.6% |
| May 2026 | IDR 1,310 | +43.2% |
| April 2026 | IDR 915.00 | +1.7% |
| March 2026 | IDR 900.00 | -67.7% |
| February 2026 | IDR 2,790 | 0.0% |
| January 2026 | IDR 2,790 | -46.3% |
| December 2025 | IDR 5,200 | +37.9% |
About the UDNG data
Daily bars. 722 sessions from Oct 31, 2023 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AUDNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
UDNG share price history
