Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 100.00 | 119.00 | 100.00 | 114.00 | 114.00 | 8,728,800 |
| 2026-10-19 | 98.000 | 104.00 | 96.000 | 102.00 | 102.00 | 11,897,000 |
| 2026-10-16 | 104.00 | 110.00 | 103.00 | 103.00 | 103.00 | 8,454,000 |
| 2026-10-15 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 4,984,600 |
| 2026-10-14 | 120.00 | 127.00 | 118.00 | 120.00 | 120.00 | 3,441,400 |
| 2026-10-13 | 118.00 | 122.00 | 112.00 | 120.00 | 120.00 | 5,406,500 |
| 2026-10-12 | 128.00 | 130.00 | 116.00 | 117.00 | 117.00 | 6,551,200 |
| 2026-10-09 | 126.00 | 133.00 | 126.00 | 127.00 | 127.00 | 3,968,000 |
| 2026-10-08 | 129.00 | 134.00 | 123.00 | 126.00 | 126.00 | 9,585,400 |
| 2026-10-07 | 140.00 | 148.00 | 129.00 | 129.00 | 129.00 | 47,133,600 |
| 2026-10-06 | 136.00 | 143.00 | 133.00 | 138.00 | 138.00 | 15,248,600 |
| 2026-10-05 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | 12,549,600 |
| 2026-10-02 | 135.00 | 147.00 | 130.00 | 138.00 | 138.00 | 69,741,800 |
| 2026-10-01 | 115.00 | 144.00 | 112.00 | 137.00 | 137.00 | 66,850,400 |
| 2026-09-30 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 1,117,100 |
| 2026-09-29 | 116.00 | 118.00 | 110.00 | 114.00 | 114.00 | 1,419,900 |
| 2026-09-28 | 108.00 | 121.00 | 107.00 | 116.00 | 116.00 | 4,789,100 |
| 2026-09-25 | 116.00 | 121.00 | 104.00 | 109.00 | 109.00 | 2,946,900 |
| 2026-09-24 | 123.00 | 123.00 | 117.00 | 120.00 | 120.00 | 1,289,500 |
| 2026-09-23 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1,508,600 |
| 2026-09-22 | 126.00 | 127.00 | 121.00 | 126.00 | 126.00 | 1,810,700 |
| 2026-09-21 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 2,219,100 |
| 2026-09-18 | 120.00 | 126.00 | 119.00 | 122.00 | 122.00 | 3,150,600 |
| 2026-09-17 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1,395,300 |
| 2026-09-16 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | 1,353,200 |
| 2026-09-15 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,159,100 |
| 2026-09-14 | 119.00 | 126.00 | 119.00 | 120.00 | 120.00 | 1,959,700 |
| 2026-09-11 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 2,011,200 |
| 2026-09-10 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 1,882,100 |
| 2026-09-09 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 943,100 |
| 2026-09-08 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 1,458,900 |
| 2026-09-07 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,080,600 |
| 2026-09-04 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | 3,407,400 |
| 2026-09-03 | 129.00 | 133.00 | 124.00 | 125.00 | 125.00 | 8,939,800 |
| 2026-09-02 | 125.00 | 133.00 | 124.00 | 125.00 | 125.00 | 8,287,100 |
| 2026-09-01 | 120.00 | 124.00 | 118.00 | 124.00 | 124.00 | 3,636,300 |
| 2026-08-31 | 116.00 | 122.00 | 116.00 | 118.00 | 118.00 | 3,227,300 |
| 2026-08-28 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 675,400 |
| 2026-08-27 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2,345,000 |
| 2026-08-26 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 2,490,600 |
| 2026-08-25 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-08-24 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,000,300 |
| 2026-08-21 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | 1,392,300 |
| 2026-08-20 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 1,958,600 |
| 2026-08-19 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 942,700 |
| 2026-08-18 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 1,726,300 |
| 2026-08-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-08-14 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1,727,500 |
| 2026-08-13 | 111.00 | 118.00 | 111.00 | 116.00 | 116.00 | 1,423,100 |
| 2026-08-12 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 449,400 |
| 2026-08-11 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 799,900 |
| 2026-08-10 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 1,448,600 |
| 2026-08-07 | 114.00 | 117.00 | 112.00 | 117.00 | 117.00 | 2,261,400 |
| 2026-08-06 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1,613,600 |
| 2026-08-05 | 115.00 | 122.00 | 113.00 | 114.00 | 114.00 | 10,464,200 |
| 2026-08-04 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 526,200 |
| 2026-08-03 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 549,400 |
| 2026-07-31 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 1,638,500 |
| 2026-07-30 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 2,501,900 |
| 2026-07-29 | 110.00 | 114.00 | 104.00 | 108.00 | 108.00 | 2,716,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-05 | 3.9800 IDR |
| 2023-07-11 | 3.6500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.