What is the all time high of UNTR?

PT United Tractors Tbk (UNTR) closed at its highest ever adjusted price, IDR 31,382, on Apr 22, 2026. Its lowest close was IDR 64.08 on Oct 14, 2002.

How much has UNTR returned over the last 10 years?

+177.2% in price terms from the close ten years before Sep 29, 2026, which is +10.7% a year compounded. Over one year the return is -1.0%; over five years +68.4%.

What was the worst drawdown in UNTR history?

-81.9% from the May 30, 2008 peak to the Oct 29, 2008 trough on adjusted closes; the previous peak was regained on Aug 24, 2009.

How far back does UNTR historical data go?

The daily series starts on Sep 5, 2000 and runs to Sep 29, 2026: 6,481 trading sessions across 26.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are UNTR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get UNTR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 5, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for UNTR?

Among complete calendar years, 2003 was the best at +309.8% and 2008 the worst at -56.1%, measured close to close.

IDX · UNTR · stock

PT United Tractors Tbk (UNTR) stock price history

Every IDX trading session of PT United Tractors Tbk from Sep 5, 2000 to Sep 29, 2026: 6,481 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.

Get UNTR data, free key Year by year table

UNTR adjusted close, 2000 to 2026

UNTRPT United Tractors Tbk

IDR 25,175-1.0% over one year

IDR 31,382
All time high, 2026: IDR 31,695
52 week high, IDR 20,125 low: 6,481
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

UNTR key facts

PT United Tractors Tbk (UNTR) closed at IDR 25,175 on Sep 29, 2026 on IDX.
UNTR's all time high close is IDR 31,382, set on Apr 22, 2026; its all time low close is IDR 64.08 on Oct 14, 2002.
UNTR's 52 week range is IDR 20,125 to IDR 31,695.
UNTR returned -1.0% over the year to Sep 29, 2026 and +68.4% over five years.
Over ten years UNTR returned +177%, +10.7% a year compounded.
UNTR's deepest drawdown was -81.9% from May 30, 2008 to Oct 29, 2008.
DataCedar holds 6,481 daily sessions of UNTR history from Sep 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UNTR price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

UNTR returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	+4.9%
3 months	+11.5%
6 months	-14.8%
Year to date	-11.6%
1 year	-1.0%
3 years	+13.7%
5 years	+68.4%
10 years	+177.2%
Since Sep 5, 2000	+15,936%
Compound annual growth, 26.1 years	+21.5%

UNTR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 31,382 on Apr 22, 2026
All time low close: IDR 64.08 on Oct 14, 2002
52 week high: IDR 31,695 on Apr 23, 2026
52 week low: IDR 20,125 on Jun 9, 2026
Deepest drawdown: -81.9% from May 30, 2008 to Oct 29, 2008, recovered Aug 24, 2009
Best single session: +25.4% on May 29, 2001
Worst single session: -23.3% on Oct 6, 2008
Volatility, 1 year annualised: 38.1%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2000: 160×
Best calendar year: 2003, +310%
Worst calendar year: 2008, -56%

UNTR 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. 2000 starts on Sep 5, 2000; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 28,050	IDR 31,695	IDR 20,125	IDR 25,175	-11.6%	923M	180
2025	IDR 23,486	IDR 29,933	IDR 17,681	IDR 28,485	+20.5%	933.4M	236
2024	IDR 18,188	IDR 25,164	IDR 17,967	IDR 23,641	+29.8%	978.9M	237
2023	IDR 16,385	IDR 22,651	IDR 14,816	IDR 18,208	+11.2%	1.4B	239
2022	IDR 13,006	IDR 22,176	IDR 12,738	IDR 16,370	+24.4%	1.4B	246
2021	IDR 15,236	IDR 16,242	IDR 10,862	IDR 13,154	-13.8%	1.1B	247
2020	IDR 11,801	IDR 16,341	IDR 6,526	IDR 15,265	+30.4%	1.1B	242
2019	IDR 14,139	IDR 15,403	IDR 10,473	IDR 11,706	-17.2%	1.1B	257
2018	IDR 17,798	IDR 20,362	IDR 13,959	IDR 14,139	-20.6%	1.1B	261
2017	IDR 10,434	IDR 18,728	IDR 10,102	IDR 17,798	+70.6%	883.9M	254
2016	IDR 7,944	IDR 11,772	IDR 6,114	IDR 10,434	+30.2%	1.1B	246
2015	IDR 7,896	IDR 11,177	IDR 6,585	IDR 8,015	+1.7%	757.8M	245
2014	IDR 8,417	IDR 11,403	IDR 7,464	IDR 7,884	-6.3%	891.2M	244
2013	IDR 8,962	IDR 9,411	IDR 5,983	IDR 8,417	-0.1%	881.1M	244
2012	IDR 10,821	IDR 13,900	IDR 7,101	IDR 8,427	-23.2%	1.5B	246
2011	IDR 9,538	IDR 11,463	IDR 7,725	IDR 10,966	+17.4%	1.2B	247
2010	IDR 6,009	IDR 10,244	IDR 5,722	IDR 9,341	+57.5%	1.1B	245
2009	IDR 1,673	IDR 6,354	IDR 1,627	IDR 5,932	+262.6%	1.5B	244
2008	IDR 3,758	IDR 4,954	IDR 873.70	IDR 1,636	-56.1%	2.2B	239
2007	IDR 2,250	IDR 3,997	IDR 2,116	IDR 3,724	+69.3%	1.7B	247
2006	IDR 1,201	IDR 2,351	IDR 1,184	IDR 2,200	+83.2%	1.6B	259
2005	IDR 736.24	IDR 1,536	IDR 728.15	IDR 1,201	+63.1%	2.8B	247
2004	IDR 400.48	IDR 752.42	IDR 320.39	IDR 736.24	+83.8%	2.8B	262
2003	IDR 97.72	IDR 440.53	IDR 83.30	IDR 400.48	+309.8%	4B	261
2002	IDR 115.34	IDR 208.25	IDR 57.67	IDR 97.72	-15.3%	4.7B	261
2001	IDR 136.16	IDR 165.00	IDR 78.49	IDR 115.34	-15.3%	5.4B	261
2000	IDR 158.59	IDR 161.79	IDR 113.74	IDR 136.16	n/a	764.9M	84

UNTR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 25,175	+4.0%
August 2026	IDR 24,200	+1.0%
July 2026	IDR 23,950	+4.1%
June 2026	IDR 23,000	+0.3%
May 2026	IDR 22,925	-21.1%
April 2026	IDR 29,050	-3.1%
March 2026	IDR 29,982	+8.6%
February 2026	IDR 27,616	+9.8%
January 2026	IDR 25,154	-11.7%
December 2025	IDR 28,485	+5.4%
November 2025	IDR 27,036	+4.1%
October 2025	IDR 25,974	+2.7%

About the UNTR data

Daily bars. 6,481 sessions from Sep 5, 2000 to Sep 29, 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 Sep 29, 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 Sep 5, 2000, 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/UNTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

UNIC PT Unggul Indah Cahaya Tbk
UNIQ PT Ulima Nitra Tbk
UNSP PT Bakrie Sumatera Plantations Tbk
UNTD PT Terang Dunia Internusa Tbk
UNVR PT Unilever Indonesia Tbk
URBN PT Urban Jakarta Propertindo Tbk.
UVCR PT Trimegah Karya Pratama Tbk
VAST PT Vastland Indonesia Tbk

Browse IDX

Historical data guides

Common questions

UNTR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market