Stock listing
IDX:UDNG PT Agro Bahari Nusantara Tbk Saham
Follow PT Agro Bahari Nusantara Tbk into a list and get an email when it puts out news.
Share price · IDX:UDNG
250.00 IDR 0.00 (0.0%)
Close on Nov 2, 2026
- Day range
- 230.00 – 270.00 IDRNov 2, 2026
- Volume
- 1.89M sharesNov 2, 2026
- Market cap
- 437.5B IDRAt the close on Nov 2, 2026 · price × 1.75B shares outstanding
- 52-week range
- 230.00 – 5,700.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 3.73B IDRMedian day 2.87M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:UDNG · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.0% | 250.00 | 270.00 | 230.00 | 1,893,000 | |
| 250.00 | -26.00 | -9.4% | 280.00 | 280.00 | 250.00 | 1,873,700 | |
| 276.00 | -28.00 | -9.2% | 304.00 | 312.00 | 274.00 | 2,737,500 | |
| 304.00 | -32.00 | -9.5% | 336.00 | 338.00 | 304.00 | 4,176,800 | |
| 336.00 | -36.00 | -9.7% | 372.00 | 372.00 | 336.00 | 2,925,400 | |
| 372.00 | -10.00 | -2.6% | 384.00 | 420.00 | 368.00 | 2,467,700 | |
| 382.00 | +34.00 | +9.8% | 350.00 | 382.00 | 330.00 | 2,503,500 | |
| 348.00 | 0.00 | 0.0% | 348.00 | 364.00 | 330.00 | 1,466,500 | |
| 348.00 | -26.00 | -7.0% | 374.00 | 382.00 | 340.00 | 2,586,700 | |
| 374.00 | -16.00 | -4.1% | 386.00 | 386.00 | 352.00 | 4,650,600 | |
| 390.00 | -42.00 | -9.7% | 428.00 | 428.00 | 390.00 | 321,000 | |
| 432.00 | -46.00 | -9.6% | 472.00 | 472.00 | 432.00 | 720,600 | |
| 478.00 | -27.00 | -5.3% | 500.00 | 510.00 | 476.00 | 4,148,700 | |
| 505.00 | -10.00 | -1.9% | 515.00 | 535.00 | 490.00 | 4,483,700 | |
| 515.00 | +19.00 | +3.8% | 500.00 | 545.00 | 472.00 | 4,725,300 | |
| 496.00 | -14.00 | -2.7% | 560.00 | 560.00 | 490.00 | 12,709,400 | |
| 510.00 | +42.00 | +9.0% | 498.00 | 510.00 | 456.00 | 6,547,600 | |
| 468.00 | +42.00 | +9.9% | 422.00 | 468.00 | 420.00 | 8,664,900 | |
| 426.00 | +6.00 | +1.4% | 440.00 | 440.00 | 410.00 | 2,524,200 | |
| 420.00 | +22.00 | +5.5% | 398.00 | 428.00 | 390.00 | 4,200,900 | |
| 398.00 | +22.00 | +5.9% | 376.00 | 412.00 | 376.00 | 5,602,100 | |
| 376.00 | -22.00 | -5.5% | 400.00 | 418.00 | 370.00 | 4,871,300 | |
| 398.00 | -38.00 | -8.7% | 436.00 | 450.00 | 398.00 | 7,789,800 | |
| 436.00 | -46.00 | -9.5% | 484.00 | 515.00 | 436.00 | 8,125,900 | |
| 482.00 | +6.00 | +1.3% | 464.00 | 492.00 | 450.00 | 3,864,500 | |
| 476.00 | -24.00 | -4.8% | 500.00 | 515.00 | 450.00 | 10,341,500 | |
| 500.00 | -25.00 | -4.8% | 575.00 | 575.00 | 496.00 | 25,975,500 | |
| 525.00 | +45.00 | +9.4% | 486.00 | 525.00 | 470.00 | 8,876,500 | |
| 480.00 | +8.00 | +1.7% | 450.00 | 482.00 | 450.00 | 3,792,900 | |
| 472.00 | -22.00 | -4.5% | 494.00 | 500.00 | 464.00 | 6,174,300 | |
| 494.00 | +4.00 | +0.8% | 490.00 | 500.00 | 476.00 | 6,596,800 | |
| 490.00 | +2.00 | +0.4% | 488.00 | 515.00 | 462.00 | 18,542,000 | |
| 488.00 | +2.00 | +0.4% | 438.00 | 496.00 | 438.00 | 38,639,400 | |
| 486.00 | 0.00 | 0.0% | 486.00 | 486.00 | 486.00 | 0 | |
| 486.00 | -54.00 | -10.0% | 486.00 | 590.00 | 486.00 | 39,683,500 | |
| 540.00 | -55.00 | -9.2% | 575.00 | 575.00 | 540.00 | 2,822,900 | |
| 595.00 | -65.00 | -9.8% | 655.00 | 655.00 | 595.00 | 8,224,400 | |
| 660.00 | -70.00 | -9.6% | 700.00 | 730.00 | 660.00 | 14,708,800 | |
| 730.00 | -80.00 | -9.9% | 800.00 | 800.00 | 730.00 | 17,694,300 | |
| 810.00 | -90.00 | -10.0% | 900.00 | 925.00 | 810.00 | 12,257,200 | |
| 900.00 | -75.00 | -7.7% | 975.00 | 995.00 | 880.00 | 17,007,100 | |
| 975.00 | -105.00 | -9.7% | 1,085.00 | 1,095.00 | 975.00 | 13,339,600 | |
| 1,080.00 | -120.00 | -10.0% | 1,200.00 | 1,200.00 | 1,080.00 | 10,815,800 | |
| 1,200.00 | -90.00 | -7.0% | 1,300.00 | 1,360.00 | 1,165.00 | 7,236,500 | |
| 1,290.00 | -140.00 | -9.8% | 1,440.00 | 1,500.00 | 1,290.00 | 3,343,100 | |
| 1,430.00 | -155.00 | -9.8% | 1,590.00 | 1,740.00 | 1,430.00 | 2,285,500 | |
| 1,585.00 | +140.00 | +9.7% | 1,445.00 | 1,585.00 | 1,440.00 | 1,794,800 | |
| 1,445.00 | +55.00 | +4.0% | 1,390.00 | 1,480.00 | 1,350.00 | 2,055,900 | |
| 1,390.00 | +75.00 | +5.7% | 1,315.00 | 1,410.00 | 1,270.00 | 1,472,100 | |
| 1,315.00 | 0.00 | 0.0% | 1,315.00 | 1,315.00 | 1,315.00 | 0 | |
| 1,315.00 | -30.00 | -2.2% | 1,345.00 | 1,360.00 | 1,270.00 | 1,428,800 | |
| 1,345.00 | -15.00 | -1.1% | 1,390.00 | 1,390.00 | 1,330.00 | 305,000 | |
| 1,360.00 | +35.00 | +2.6% | 1,300.00 | 1,420.00 | 1,250.00 | 1,203,200 | |
| 1,325.00 | +10.00 | +0.8% | 1,315.00 | 1,380.00 | 1,315.00 | 1,180,500 | |
| 1,315.00 | +15.00 | +1.2% | 1,265.00 | 1,350.00 | 1,265.00 | 808,300 | |
| 1,300.00 | 0.00 | 0.0% | 1,300.00 | 1,300.00 | 1,300.00 | 0 | |
| 1,300.00 | +100.00 | +8.3% | 1,200.00 | 1,300.00 | 1,170.00 | 1,067,100 | |
| 1,200.00 | -20.00 | -1.6% | 1,225.00 | 1,250.00 | 1,180.00 | 439,700 | |
| 1,220.00 | -70.00 | -5.4% | 1,280.00 | 1,330.00 | 1,180.00 | 1,231,000 | |
| 1,290.00 | -130.00 | -9.2% | 1,390.00 | 1,430.00 | 1,280.00 | 484,600 | |
| 1,420.00 | +45.00 | +3.3% | 1,510.00 | 1,510.00 | 1,340.00 | 1,692,800 | |
| 1,375.00 | +125.00 | +10.0% | 1,250.00 | 1,375.00 | 1,200.00 | 2,426,100 | |
| 1,250.00 | +5.00 | +0.4% | 1,230.00 | 1,290.00 | 1,195.00 | 874,900 | |
| 1,245.00 | +50.00 | +4.2% | 1,190.00 | 1,290.00 | 1,160.00 | 789,900 | |
| 1,195.00 | +105.00 | +9.6% | 1,105.00 | 1,195.00 | 1,070.00 | 844,200 | |
| 1,090.00 | +20.00 | +1.9% | 1,070.00 | 1,175.00 | 1,060.00 | 669,900 |
- Ticker
- IDX:UDNG
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 510.00 (+9.0%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Jun 23, 2026
Closed 1,525.00 (-9.8%) on Jun 23, 2026
Public Expose Report Disclosure - Annual
Jun 22, 2026
Closed 1,525.00 (-9.8%) on Jun 23, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 19, 2026
Closed 1,875.00 (+10.0%) on Jun 19, 2026
Public Expose Material Submission - Annual
Jun 11, 2026
Closed 1,400.00 (+6.5%) on Jun 12, 2026
General Announcement Public Expose - Annual
Jun 2, 2026
Closed 1,295.00 (-9.8%) on Jun 3, 2026
Advertisement Submission
May 27, 2026
Closed 1,195.00 (0.0%) on May 28, 2026
Invitation of Annual General Meeting of Shareholders
May 26, 2026
Closed 1,195.00 (+7.7%) on May 26, 2026
Public Accounting Firm Performance Evaluation Report for Fiscal Year 2025
May 22, 2026
Closed 1,230.00 (-8.2%) on May 22, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 11, 2026
Closed 1,095.00 (-1.4%) on May 12, 2026
PT Agro Bahari Nusantara Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Agro Bahari Nusantara Tbk.