Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 448.00 | 456.00 | 442.00 | 442.00 | 438.86 | 13,106,300 |
| 2024-05-07 | 458.00 | 468.00 | 448.00 | 448.00 | 444.82 | 16,467,100 |
| 2024-05-06 | 448.00 | 476.00 | 448.00 | 456.00 | 452.76 | 26,584,700 |
| 2024-05-03 | 444.00 | 464.00 | 442.00 | 448.00 | 444.82 | 18,868,600 |
| 2024-05-02 | 440.00 | 448.00 | 438.00 | 444.00 | 440.84 | 5,386,800 |
| 2024-04-30 | 458.00 | 460.00 | 444.00 | 444.00 | 440.84 | 17,887,100 |
| 2024-04-29 | 442.00 | 480.00 | 438.00 | 448.00 | 444.82 | 30,126,000 |
| 2024-04-26 | 442.00 | 466.00 | 438.00 | 442.00 | 438.86 | 24,309,600 |
| 2024-04-25 | 426.00 | 486.00 | 424.00 | 442.00 | 438.86 | 45,721,200 |
| 2024-04-24 | 424.00 | 426.00 | 420.00 | 426.00 | 422.97 | 8,353,800 |
| 2024-04-23 | 426.00 | 428.00 | 424.00 | 424.00 | 420.99 | 2,611,200 |
| 2024-04-22 | 428.00 | 432.00 | 422.00 | 426.00 | 422.97 | 12,015,400 |
| 2024-04-19 | 406.00 | 450.00 | 406.00 | 428.00 | 424.96 | 58,438,000 |
| 2024-04-18 | 408.00 | 408.00 | 400.00 | 400.00 | 397.16 | 10,105,900 |
| 2024-04-17 | 400.00 | 410.00 | 400.00 | 408.00 | 405.10 | 1,789,300 |
| 2024-04-16 | 402.00 | 414.00 | 398.00 | 410.00 | 407.09 | 11,431,200 |
| 2024-04-05 | 400.00 | 404.00 | 386.00 | 402.00 | 399.14 | 5,232,500 |
| 2024-04-04 | 398.00 | 408.00 | 396.00 | 400.00 | 397.16 | 6,969,500 |
| 2024-04-03 | 400.00 | 420.00 | 398.00 | 398.00 | 395.17 | 28,404,300 |
| 2024-04-02 | 384.00 | 412.00 | 382.00 | 400.00 | 397.16 | 30,184,800 |
| 2024-04-01 | 392.00 | 392.00 | 378.00 | 386.00 | 383.26 | 6,408,900 |
| 2024-03-28 | 380.00 | 408.00 | 378.00 | 390.00 | 387.23 | 22,650,500 |
| 2024-03-27 | 380.00 | 400.00 | 368.00 | 380.00 | 377.30 | 20,215,800 |
| 2024-03-26 | 318.00 | 318.00 | 318.00 | 318.00 | 315.74 | 0 |
| 2024-03-25 | 318.00 | 318.00 | 318.00 | 318.00 | 315.74 | 0 |
| 2024-03-22 | 314.00 | 320.00 | 310.00 | 318.00 | 315.74 | 7,086,600 |
| 2024-03-21 | 324.00 | 324.00 | 306.00 | 320.00 | 317.73 | 7,993,600 |
| 2024-03-20 | 360.00 | 360.00 | 324.00 | 324.00 | 321.70 | 17,426,800 |
| 2024-03-19 | 332.00 | 376.00 | 330.00 | 358.00 | 355.46 | 30,484,700 |
| 2024-03-18 | 324.00 | 330.00 | 314.00 | 330.00 | 327.65 | 20,648,400 |
| 2024-03-15 | 322.00 | 324.00 | 318.00 | 320.00 | 317.73 | 1,766,100 |
| 2024-03-14 | 322.00 | 326.00 | 316.00 | 322.00 | 319.71 | 10,104,400 |
| 2024-03-13 | 320.00 | 330.00 | 314.00 | 322.00 | 319.71 | 10,441,800 |
| 2024-03-08 | 322.00 | 334.00 | 316.00 | 320.00 | 317.73 | 13,964,300 |
| 2024-03-07 | 316.00 | 344.00 | 272.00 | 320.00 | 317.73 | 25,247,500 |
| 2024-03-06 | 314.00 | 332.00 | 306.00 | 316.00 | 313.75 | 16,837,100 |
| 2024-03-05 | 286.00 | 320.00 | 284.00 | 314.00 | 311.77 | 16,753,800 |
| 2024-03-04 | 286.00 | 290.00 | 284.00 | 286.00 | 283.97 | 10,230,100 |
| 2024-03-01 | 286.00 | 288.00 | 284.00 | 286.00 | 283.97 | 8,317,100 |
| 2024-02-29 | 288.00 | 290.00 | 280.00 | 286.00 | 283.97 | 11,192,800 |
| 2024-02-28 | 280.00 | 296.00 | 280.00 | 288.00 | 285.95 | 10,829,000 |
| 2024-02-27 | 282.00 | 306.00 | 276.00 | 284.00 | 281.98 | 19,516,600 |
| 2024-02-26 | 290.00 | 290.00 | 250.00 | 282.00 | 280.00 | 15,350,400 |
| 2024-02-23 | 282.00 | 326.00 | 282.00 | 290.00 | 287.94 | 21,104,700 |
| 2024-02-22 | 292.00 | 298.00 | 278.00 | 290.00 | 287.94 | 19,015,500 |
| 2024-02-21 | 258.00 | 300.00 | 258.00 | 296.00 | 293.90 | 26,129,900 |
| 2024-02-20 | 250.00 | 262.00 | 246.00 | 258.00 | 256.17 | 13,609,900 |
| 2024-02-19 | 242.00 | 252.00 | 238.00 | 250.00 | 248.22 | 13,024,400 |
| 2024-02-16 | 242.00 | 246.00 | 236.00 | 240.00 | 238.29 | 13,035,600 |
| 2024-02-15 | 230.00 | 242.00 | 230.00 | 242.00 | 240.28 | 16,155,100 |
| 2024-02-13 | 234.00 | 236.00 | 228.00 | 232.00 | 230.35 | 14,451,300 |
| 2024-02-12 | 216.00 | 238.00 | 216.00 | 232.00 | 230.35 | 24,074,000 |
| 2024-02-07 | 218.00 | 226.00 | 214.00 | 218.00 | 216.45 | 17,906,000 |
| 2024-02-06 | 222.00 | 228.00 | 216.00 | 218.00 | 216.45 | 14,953,000 |
| 2024-02-05 | 220.00 | 230.00 | 220.00 | 222.00 | 220.42 | 14,931,300 |
| 2024-02-02 | 218.00 | 224.00 | 214.00 | 220.00 | 218.44 | 18,696,600 |
| 2024-02-01 | 210.00 | 218.00 | 208.00 | 218.00 | 216.45 | 16,646,400 |
| 2024-01-31 | 212.00 | 214.00 | 200.00 | 210.00 | 208.51 | 16,056,500 |
| 2024-01-30 | 212.00 | 214.00 | 208.00 | 208.00 | 206.52 | 16,319,900 |
| 2024-01-29 | 214.00 | 214.00 | 206.00 | 212.00 | 210.49 | 19,585,300 |
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.