Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 605.00 | 650.00 | 605.00 | 635.00 | 635.00 | 21,867,800 |
| 2024-08-07 | 635.00 | 655.00 | 625.00 | 625.00 | 625.00 | 27,416,500 |
| 2024-08-06 | 615.00 | 650.00 | 610.00 | 625.00 | 625.00 | 36,716,500 |
| 2024-08-05 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | 21,462,100 |
| 2024-08-02 | 600.00 | 625.00 | 590.00 | 620.00 | 620.00 | 27,833,400 |
| 2024-08-01 | 610.00 | 620.00 | 600.00 | 600.00 | 600.00 | 12,743,500 |
| 2024-07-31 | 625.00 | 630.00 | 610.00 | 610.00 | 610.00 | 16,344,800 |
| 2024-07-30 | 615.00 | 645.00 | 610.00 | 620.00 | 620.00 | 35,700,300 |
| 2024-07-29 | 610.00 | 635.00 | 605.00 | 610.00 | 610.00 | 9,760,200 |
| 2024-07-26 | 610.00 | 635.00 | 605.00 | 610.00 | 610.00 | 19,529,900 |
| 2024-07-25 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 5,125,500 |
| 2024-07-24 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | 11,871,000 |
| 2024-07-23 | 625.00 | 635.00 | 615.00 | 620.00 | 620.00 | 12,971,400 |
| 2024-07-22 | 625.00 | 635.00 | 625.00 | 625.00 | 625.00 | 13,901,400 |
| 2024-07-19 | 610.00 | 665.00 | 605.00 | 625.00 | 625.00 | 30,144,700 |
| 2024-07-18 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 7,106,000 |
| 2024-07-17 | 580.00 | 635.00 | 575.00 | 610.00 | 610.00 | 33,311,000 |
| 2024-07-16 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 14,987,500 |
| 2024-07-15 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 6,315,800 |
| 2024-07-12 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 11,316,300 |
| 2024-07-11 | 575.00 | 595.00 | 575.00 | 585.00 | 585.00 | 15,914,700 |
| 2024-07-10 | 590.00 | 635.00 | 585.00 | 585.00 | 585.00 | 30,918,000 |
| 2024-07-09 | 575.00 | 590.00 | 570.00 | 585.00 | 585.00 | 16,567,700 |
| 2024-07-08 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 24,883,400 |
| 2024-07-05 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 9,491,100 |
| 2024-07-04 | 560.00 | 565.00 | 545.00 | 560.00 | 556.02 | 12,219,100 |
| 2024-07-03 | 575.00 | 575.00 | 560.00 | 560.00 | 556.02 | 11,256,400 |
| 2024-07-02 | 560.00 | 580.00 | 555.00 | 565.00 | 560.98 | 26,915,100 |
| 2024-07-01 | 560.00 | 575.00 | 555.00 | 555.00 | 551.06 | 15,830,400 |
| 2024-06-28 | 565.00 | 580.00 | 555.00 | 560.00 | 556.02 | 18,735,300 |
| 2024-06-27 | 575.00 | 610.00 | 560.00 | 565.00 | 560.98 | 21,909,800 |
| 2024-06-26 | 530.00 | 585.00 | 530.00 | 565.00 | 560.98 | 38,576,500 |
| 2024-06-25 | 525.00 | 545.00 | 525.00 | 530.00 | 526.23 | 23,378,300 |
| 2024-06-24 | 510.00 | 535.00 | 510.00 | 525.00 | 521.27 | 12,487,400 |
| 2024-06-21 | 535.00 | 540.00 | 515.00 | 515.00 | 511.34 | 19,239,100 |
| 2024-06-20 | 525.00 | 540.00 | 515.00 | 525.00 | 521.27 | 10,769,300 |
| 2024-06-19 | 515.00 | 545.00 | 484.00 | 520.00 | 516.30 | 16,032,800 |
| 2024-06-14 | 540.00 | 540.00 | 510.00 | 520.00 | 516.30 | 7,836,000 |
| 2024-06-13 | 565.00 | 565.00 | 525.00 | 525.00 | 521.27 | 21,471,200 |
| 2024-06-12 | 525.00 | 540.00 | 520.00 | 525.00 | 521.27 | 12,177,300 |
| 2024-06-11 | 535.00 | 555.00 | 530.00 | 530.00 | 526.23 | 13,620,000 |
| 2024-06-10 | 520.00 | 595.00 | 510.00 | 535.00 | 531.20 | 43,585,500 |
| 2024-06-07 | 525.00 | 545.00 | 515.00 | 520.00 | 516.30 | 18,566,600 |
| 2024-06-06 | 565.00 | 580.00 | 525.00 | 525.00 | 521.27 | 32,033,300 |
| 2024-06-05 | 535.00 | 555.00 | 510.00 | 525.00 | 521.27 | 31,278,200 |
| 2024-06-04 | 505.00 | 565.00 | 500.00 | 515.00 | 511.34 | 30,880,300 |
| 2024-06-03 | 510.00 | 530.00 | 500.00 | 505.00 | 501.41 | 24,276,300 |
| 2024-05-31 | 446.00 | 510.00 | 424.00 | 510.00 | 506.38 | 46,132,400 |
| 2024-05-30 | 452.00 | 454.00 | 444.00 | 444.00 | 440.84 | 7,264,800 |
| 2024-05-29 | 456.00 | 456.00 | 450.00 | 454.00 | 450.77 | 12,219,000 |
| 2024-05-28 | 456.00 | 462.00 | 444.00 | 456.00 | 452.76 | 19,070,500 |
| 2024-05-27 | 440.00 | 466.00 | 438.00 | 456.00 | 452.76 | 31,270,700 |
| 2024-05-22 | 442.00 | 442.00 | 438.00 | 440.00 | 436.87 | 17,172,200 |
| 2024-05-21 | 440.00 | 442.00 | 440.00 | 442.00 | 438.86 | 821,400 |
| 2024-05-20 | 440.00 | 444.00 | 434.00 | 440.00 | 436.87 | 13,410,100 |
| 2024-05-17 | 446.00 | 454.00 | 440.00 | 440.00 | 436.87 | 15,156,100 |
| 2024-05-16 | 434.00 | 458.00 | 432.00 | 446.00 | 442.83 | 25,288,000 |
| 2024-05-15 | 432.00 | 438.00 | 430.00 | 432.00 | 428.93 | 11,294,700 |
| 2024-05-14 | 436.00 | 440.00 | 432.00 | 434.00 | 430.92 | 10,646,800 |
| 2024-05-13 | 442.00 | 444.00 | 432.00 | 436.00 | 432.90 | 7,880,300 |
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.