PT Agro Bahari Nusantara Tbk (IDX:UDNG)
Indonesia
· Delayed Price · Currency is IDR 1,680.00
-185.00 (-9.92%)
At close: Sep 26, 2025
IDX:UDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,800.00 | 1,865.00 | 1,680.00 | 1,680.00 | 1,680.00 | -9.92% | 906,700 |
| Sep 25, 2025 | 2,070.00 | 2,070.00 | 1,865.00 | 1,865.00 | 1,865.00 | -9.90% | 1,634,900 |
| Sep 24, 2025 | 2,240.00 | 2,300.00 | 2,020.00 | 2,070.00 | 2,070.00 | -7.59% | 1,841,400 |
| Sep 23, 2025 | 2,220.00 | 2,430.00 | 2,220.00 | 2,240.00 | 2,240.00 | -8.94% | 2,143,500 |
| Sep 22, 2025 | 3,000.00 | 3,000.00 | 2,460.00 | 2,460.00 | 2,460.00 | -9.89% | 1,243,100 |
| Sep 19, 2025 | 2,300.00 | 2,730.00 | 2,250.00 | 2,730.00 | 2,730.00 | 9.64% | 3,237,300 |
| Sep 18, 2025 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | -9.78% | 337,000 |
| Sep 17, 2025 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | -9.80% | 205,900 |
| Sep 16, 2025 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | -9.73% | 679,700 |
| Sep 15, 2025 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 9.71% | 209,900 |
| Sep 12, 2025 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 9.96% | 314,200 |
| Sep 11, 2025 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 9.77% | 111,200 |
| Sep 10, 2025 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 9.87% | 838,200 |
| Aug 21, 2025 | 2,200.00 | 2,330.00 | 2,200.00 | 2,330.00 | 2,330.00 | 9.91% | 271,600 |
| Aug 20, 2025 | 1,955.00 | 2,120.00 | 1,955.00 | 2,120.00 | 2,120.00 | 9.56% | 349,200 |
| Aug 15, 2025 | 1,765.00 | 1,935.00 | 1,765.00 | 1,935.00 | 1,935.00 | 9.94% | 372,600 |
| Aug 14, 2025 | 1,720.00 | 1,760.00 | 1,605.00 | 1,760.00 | 1,760.00 | 10.00% | 962,300 |
| Aug 13, 2025 | 1,455.00 | 1,600.00 | 1,455.00 | 1,600.00 | 1,600.00 | 9.97% | 1,862,000 |
| Aug 12, 2025 | 1,480.00 | 1,485.00 | 1,405.00 | 1,455.00 | 1,455.00 | -1.36% | 201,300 |
| Aug 11, 2025 | 1,520.00 | 1,550.00 | 1,295.00 | 1,475.00 | 1,475.00 | 2.79% | 383,800 |
| Aug 8, 2025 | 1,500.00 | 1,575.00 | 1,350.00 | 1,435.00 | 1,435.00 | - | 1,085,500 |
| Aug 7, 2025 | 1,320.00 | 1,435.00 | 1,320.00 | 1,435.00 | 1,435.00 | 9.96% | 226,700 |
| Aug 6, 2025 | 1,300.00 | 1,305.00 | 1,260.00 | 1,305.00 | 1,305.00 | 9.66% | 187,900 |
| Aug 5, 2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 9.68% | 445,500 |
| Aug 4, 2025 | 990.00 | 1,085.00 | 970.00 | 1,085.00 | 1,085.00 | 9.60% | 507,600 |
| Aug 1, 2025 | 1,065.00 | 1,095.00 | 960.00 | 990.00 | 990.00 | -7.04% | 1,251,100 |
| Jul 31, 2025 | 1,180.00 | 1,225.00 | 1,065.00 | 1,065.00 | 1,065.00 | -9.75% | 576,500 |
| Jul 30, 2025 | 1,220.00 | 1,260.00 | 1,120.00 | 1,180.00 | 1,180.00 | -3.28% | 308,400 |
| Jul 29, 2025 | 1,325.00 | 1,345.00 | 1,195.00 | 1,220.00 | 1,220.00 | -7.92% | 583,100 |
| Jul 28, 2025 | 1,400.00 | 1,400.00 | 1,290.00 | 1,325.00 | 1,325.00 | -5.36% | 306,800 |
| Jul 25, 2025 | 1,500.00 | 1,550.00 | 1,350.00 | 1,400.00 | 1,400.00 | -6.04% | 456,300 |
| Jul 24, 2025 | 1,470.00 | 1,555.00 | 1,405.00 | 1,490.00 | 1,490.00 | 5.30% | 1,597,400 |
| Jul 23, 2025 | 1,290.00 | 1,415.00 | 1,290.00 | 1,415.00 | 1,415.00 | 9.69% | 1,631,700 |
| Jul 22, 2025 | 1,175.00 | 1,290.00 | 1,175.00 | 1,290.00 | 1,290.00 | 9.79% | 1,287,400 |
| Jul 21, 2025 | 1,165.00 | 1,190.00 | 1,095.00 | 1,175.00 | 1,175.00 | 0.86% | 378,400 |
| Jul 18, 2025 | 1,265.00 | 1,270.00 | 1,145.00 | 1,165.00 | 1,165.00 | 0.87% | 404,800 |
| Jul 17, 2025 | 1,170.00 | 1,280.00 | 1,060.00 | 1,155.00 | 1,155.00 | -0.86% | 1,218,600 |
| Jul 16, 2025 | 1,110.00 | 1,165.00 | 955.00 | 1,165.00 | 1,165.00 | 9.91% | 2,178,700 |
| Jul 15, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 9.84% | 82,000 |
| Jul 14, 2025 | 795.00 | 965.00 | 795.00 | 965.00 | 965.00 | 9.66% | 7,623,400 |
| Jul 11, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -9.74% | 688,600 |
| Jul 10, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -9.72% | 350,000 |
| Jul 9, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -10.00% | 388,800 |
| Jul 8, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -9.77% | 101,500 |
| Jul 7, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -9.83% | 707,300 |
| Jul 4, 2025 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 9.67% | 3,272,900 |
| Jul 3, 2025 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 9.80% | 68,700 |
| Jul 2, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 9.87% | 201,100 |
| Jul 1, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 9.85% | 705,200 |
| Jun 30, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 9.73% | 128,700 |