Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 202.00 | 222.00 | 202.00 | 210.00 | 208.51 | 52,698,200 |
| 2024-01-25 | 214.00 | 214.00 | 204.00 | 206.00 | 204.54 | 16,266,800 |
| 2024-01-24 | 194.00 | 216.00 | 187.00 | 212.00 | 210.49 | 47,804,500 |
| 2024-01-23 | 198.00 | 198.00 | 194.00 | 194.00 | 192.62 | 17,653,400 |
| 2024-01-22 | 200.00 | 204.00 | 195.00 | 198.00 | 196.59 | 18,392,400 |
| 2024-01-19 | 200.00 | 206.00 | 195.00 | 200.00 | 198.58 | 19,839,100 |
| 2024-01-18 | 195.00 | 204.00 | 191.00 | 200.00 | 198.58 | 23,823,000 |
| 2024-01-17 | 193.00 | 196.00 | 189.00 | 195.00 | 193.61 | 15,678,000 |
| 2024-01-16 | 194.00 | 195.00 | 190.00 | 194.00 | 192.62 | 19,913,300 |
| 2024-01-15 | 196.00 | 196.00 | 196.00 | 196.00 | 194.61 | 0 |
| 2024-01-12 | 199.00 | 204.00 | 196.00 | 196.00 | 194.61 | 15,298,100 |
| 2024-01-11 | 202.00 | 206.00 | 200.00 | 200.00 | 198.58 | 11,304,700 |
| 2024-01-10 | 204.00 | 208.00 | 199.00 | 202.00 | 200.56 | 12,361,200 |
| 2024-01-09 | 202.00 | 212.00 | 199.00 | 204.00 | 202.55 | 12,793,700 |
| 2024-01-08 | 202.00 | 204.00 | 198.00 | 202.00 | 200.56 | 22,030,200 |
| 2024-01-05 | 228.00 | 234.00 | 200.00 | 202.00 | 200.56 | 16,754,000 |
| 2024-01-04 | 230.00 | 244.00 | 228.00 | 228.00 | 226.38 | 20,488,500 |
| 2024-01-03 | 226.00 | 238.00 | 222.00 | 230.00 | 228.37 | 10,258,600 |
| 2024-01-02 | 216.00 | 226.00 | 212.00 | 226.00 | 224.39 | 19,272,300 |
| 2023-12-29 | 214.00 | 220.00 | 210.00 | 216.00 | 214.46 | 5,055,800 |
| 2023-12-28 | 210.00 | 214.00 | 208.00 | 214.00 | 212.48 | 18,088,500 |
| 2023-12-27 | 210.00 | 214.00 | 204.00 | 210.00 | 208.51 | 11,376,700 |
| 2023-12-22 | 206.00 | 216.00 | 206.00 | 210.00 | 208.51 | 15,733,900 |
| 2023-12-21 | 202.00 | 206.00 | 198.00 | 206.00 | 204.54 | 20,987,000 |
| 2023-12-20 | 202.00 | 206.00 | 199.00 | 202.00 | 200.56 | 14,151,400 |
| 2023-12-19 | 202.00 | 212.00 | 198.00 | 202.00 | 200.56 | 20,857,900 |
| 2023-12-18 | 216.00 | 220.00 | 202.00 | 202.00 | 200.56 | 21,562,000 |
| 2023-12-15 | 216.00 | 232.00 | 208.00 | 216.00 | 214.46 | 36,465,600 |
| 2023-12-14 | 204.00 | 218.00 | 202.00 | 216.00 | 214.46 | 36,884,000 |
| 2023-12-13 | 200.00 | 206.00 | 197.00 | 204.00 | 202.55 | 20,779,600 |
| 2023-12-12 | 199.00 | 208.00 | 196.00 | 200.00 | 198.58 | 21,625,500 |
| 2023-12-11 | 206.00 | 208.00 | 199.00 | 199.00 | 197.59 | 11,758,200 |
| 2023-12-08 | 199.00 | 206.00 | 197.00 | 206.00 | 204.54 | 28,564,800 |
| 2023-12-07 | 199.00 | 204.00 | 198.00 | 199.00 | 197.59 | 22,255,600 |
| 2023-12-06 | 200.00 | 208.00 | 198.00 | 199.00 | 197.59 | 18,479,900 |
| 2023-12-05 | 200.00 | 216.00 | 197.00 | 200.00 | 198.58 | 38,752,300 |
| 2023-12-04 | 202.00 | 210.00 | 192.00 | 200.00 | 198.58 | 33,078,400 |
| 2023-12-01 | 238.00 | 246.00 | 208.00 | 208.00 | 206.52 | 29,943,500 |
| 2023-11-30 | 232.00 | 238.00 | 226.00 | 238.00 | 236.31 | 20,941,200 |
| 2023-11-29 | 230.00 | 244.00 | 210.00 | 232.00 | 230.35 | 36,422,000 |
| 2023-11-28 | 252.00 | 258.00 | 232.00 | 232.00 | 230.35 | 28,560,700 |
| 2023-11-27 | 258.00 | 260.00 | 248.00 | 252.00 | 250.21 | 19,837,300 |
| 2023-11-24 | 234.00 | 260.00 | 230.00 | 256.00 | 254.18 | 46,031,400 |
| 2023-11-23 | 236.00 | 240.00 | 226.00 | 236.00 | 234.32 | 28,822,900 |
| 2023-11-22 | 238.00 | 244.00 | 232.00 | 236.00 | 234.32 | 21,898,900 |
| 2023-11-21 | 230.00 | 238.00 | 190.00 | 238.00 | 236.31 | 89,489,200 |
| 2023-11-20 | 242.00 | 244.00 | 230.00 | 230.00 | 228.37 | 26,704,200 |
| 2023-11-17 | 238.00 | 264.00 | 236.00 | 238.00 | 236.31 | 54,877,300 |
| 2023-11-16 | 240.00 | 244.00 | 236.00 | 238.00 | 236.31 | 20,388,300 |
| 2023-11-15 | 242.00 | 248.00 | 236.00 | 240.00 | 238.29 | 21,395,100 |
| 2023-11-14 | 232.00 | 256.00 | 230.00 | 240.00 | 238.29 | 40,531,000 |
| 2023-11-13 | 244.00 | 252.00 | 232.00 | 232.00 | 230.35 | 35,542,000 |
| 2023-11-10 | 230.00 | 248.00 | 228.00 | 242.00 | 240.28 | 44,325,800 |
| 2023-11-09 | 204.00 | 244.00 | 204.00 | 230.00 | 228.37 | 88,410,700 |
| 2023-11-08 | 212.00 | 212.00 | 204.00 | 204.00 | 202.55 | 5,552,400 |
| 2023-11-07 | 206.00 | 210.00 | 204.00 | 210.00 | 208.51 | 21,990,800 |
| 2023-11-06 | 216.00 | 216.00 | 206.00 | 206.00 | 204.54 | 14,132,800 |
| 2023-11-03 | 210.00 | 210.00 | 206.00 | 208.00 | 206.52 | 15,745,700 |
| 2023-11-02 | 206.00 | 216.00 | 206.00 | 208.00 | 206.52 | 28,394,100 |
| 2023-11-01 | 212.00 | 220.00 | 206.00 | 206.00 | 204.54 | 39,287,100 |
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.