UNTR.JKUNTR.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31300.00 | $31675.00 | $31100.00 | $31325.00 | 984,500 |
| 1/14/2026 | $31450.00 | $31825.00 | $31125.00 | $31500.00 | 2.68M |
| 1/13/2026 | $31350.00 | $31550.00 | $31100.00 | $31450.00 | 2.39M |
| 1/12/2026 | $31625.00 | $31900.00 | $30900.00 | $31350.00 | 2.64M |
| 1/9/2026 | $31125.00 | $31800.00 | $31125.00 | $31500.00 | 4.07M |
| 1/8/2026 | $31100.00 | $31750.00 | $31100.00 | $31650.00 | 2.50M |
| 1/7/2026 | $31275.00 | $31800.00 | $31250.00 | $31500.00 | 4.62M |
| 1/6/2026 | $30800.00 | $31275.00 | $30450.00 | $31275.00 | 4.26M |
| 1/5/2026 | $30000.00 | $31200.00 | $29975.00 | $30800.00 | 5.27M |
| 1/2/2026 | $29050.00 | $30100.00 | $29050.00 | $30100.00 | 2.93M |
| 12/30/2025 | $29600.00 | $29800.00 | $29400.00 | $29500.00 | 4.43M |
| 12/29/2025 | $29625.00 | $29800.00 | $29375.00 | $29600.00 | 3.75M |
| 12/24/2025 | $29575.00 | $30000.00 | $29575.00 | $29650.00 | 1.67M |
| 12/23/2025 | $29850.00 | $30250.00 | $29675.00 | $29800.00 | 2.56M |
| 12/22/2025 | $29425.00 | $30500.00 | $29200.00 | $29975.00 | 5.64M |
| 12/19/2025 | $29325.00 | $30125.00 | $28975.00 | $29800.00 | 14.76M |
| 12/18/2025 | $28050.00 | $28975.00 | $28025.00 | $28975.00 | 4.63M |
| 12/17/2025 | $28150.00 | $28200.00 | $27850.00 | $28050.00 | 5.01M |
| 12/16/2025 | $28350.00 | $28450.00 | $28150.00 | $28150.00 | 2.70M |
| 12/15/2025 | $28800.00 | $28800.00 | $28300.00 | $28350.00 | 3.24M |
| 12/12/2025 | $29750.00 | $29750.00 | $28600.00 | $28875.00 | 4.65M |
| 12/11/2025 | $29800.00 | $29800.00 | $29325.00 | $29425.00 | 3.30M |
| 12/10/2025 | $29725.00 | $30000.00 | $29300.00 | $30000.00 | 3.02M |
| 12/9/2025 | $29500.00 | $29800.00 | $28950.00 | $29500.00 | 6.50M |
| 12/8/2025 | $30650.00 | $30650.00 | $29200.00 | $29350.00 | 5.91M |
| 12/5/2025 | $30825.00 | $31000.00 | $30100.00 | $30850.00 | 5.57M |
| 12/4/2025 | $29000.00 | $30675.00 | $28800.00 | $30675.00 | 12.22M |
| 12/3/2025 | $28475.00 | $28800.00 | $28475.00 | $28700.00 | 2.38M |
| 12/2/2025 | $27925.00 | $28700.00 | $27925.00 | $28525.00 | 4.45M |
| 12/1/2025 | $27125.00 | $27975.00 | $27125.00 | $27975.00 | 3.00M |
| 11/28/2025 | $28350.00 | $28425.00 | $28000.00 | $28000.00 | 2.74M |
| 11/27/2025 | $27900.00 | $28375.00 | $27675.00 | $28350.00 | 3.67M |
| 11/26/2025 | $27450.00 | $27800.00 | $27325.00 | $27800.00 | 2.63M |
| 11/25/2025 | $27800.00 | $27800.00 | $27150.00 | $27375.00 | 2.33M |
| 11/24/2025 | $27000.00 | $27350.00 | $26700.00 | $27300.00 | 6.37M |
| 11/21/2025 | $27000.00 | $27150.00 | $26900.00 | $27025.00 | 2.05M |
| 11/20/2025 | $27350.00 | $27550.00 | $27000.00 | $27000.00 | 2.29M |
| 11/19/2025 | $27250.00 | $27425.00 | $27175.00 | $27300.00 | 2.08M |
| 11/18/2025 | $28025.00 | $28200.00 | $27150.00 | $27250.00 | 3.09M |
| 11/17/2025 | $28000.00 | $28250.00 | $27975.00 | $28025.00 | 1.64M |
| 11/14/2025 | $28250.00 | $28250.00 | $27900.00 | $28050.00 | 1.73M |
| 11/13/2025 | $28300.00 | $28450.00 | $28125.00 | $28250.00 | 2.21M |
| 11/12/2025 | $27875.00 | $28350.00 | $27750.00 | $28300.00 | 4.20M |
| 11/11/2025 | $27975.00 | $28000.00 | $27775.00 | $27950.00 | 1.78M |
| 11/10/2025 | $27700.00 | $27950.00 | $27550.00 | $27875.00 | 2.62M |
| 11/7/2025 | $27375.00 | $27575.00 | $27200.00 | $27500.00 | 1.72M |
| 11/6/2025 | $26900.00 | $27375.00 | $26850.00 | $27375.00 | 2.60M |
| 11/5/2025 | $27200.00 | $27200.00 | $26650.00 | $27000.00 | 4.34M |
| 11/4/2025 | $27250.00 | $27400.00 | $26800.00 | $27200.00 | 6.37M |
| 11/3/2025 | $26775.00 | $27500.00 | $26775.00 | $27275.00 | 4.99M |
| 10/31/2025 | $27975.00 | $28475.00 | $26775.00 | $26900.00 | 12.25M |
| 10/30/2025 | $27600.00 | $27975.00 | $27400.00 | $27975.00 | 2.82M |
| 10/29/2025 | $27625.00 | $27975.00 | $27525.00 | $27625.00 | 2.46M |
| 10/28/2025 | $27975.00 | $28000.00 | $27625.00 | $27625.00 | 3.13M |
| 10/27/2025 | $27025.00 | $27925.00 | $27025.00 | $27900.00 | 5.86M |
| 10/24/2025 | $27300.00 | $27450.00 | $27125.00 | $27125.00 | 2.61M |
| 10/23/2025 | $26600.00 | $27375.00 | $26600.00 | $27300.00 | 2.81M |
| 10/22/2025 | $26475.00 | $27125.00 | $26150.00 | $26875.00 | 4.31M |
| 10/21/2025 | $26800.00 | $26975.00 | $26475.00 | $26950.00 | 4.10M |
| 10/20/2025 | $27000.00 | $27000.00 | $26025.00 | $26600.00 | 3.47M |
| 10/17/2025 | $25975.00 | $27200.00 | $25975.00 | $26950.00 | 7.30M |