Ulima Nitra PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	212.00	220.00	206.00	206.00	204.54	39,287,100
2023-10-31	212.00	216.00	204.00	208.00	206.52	39,720,600
2023-10-30	204.00	224.00	200.00	210.00	208.51	108,499,300
2023-10-27	191.00	202.00	188.00	200.00	198.58	44,047,800
2023-10-26	191.00	196.00	189.00	190.00	188.65	25,653,700
2023-10-25	191.00	206.00	187.00	191.00	189.64	101,559,700
2023-10-24	191.00	197.00	189.00	191.00	189.64	52,233,800
2023-10-23	187.00	193.00	185.00	191.00	189.64	43,839,100
2023-10-20	190.00	193.00	184.00	187.00	185.67	40,337,000
2023-10-19	158.00	196.00	145.00	190.00	188.65	198,746,200
2023-10-18	161.00	163.00	141.00	157.00	155.88	47,458,400
2023-10-17	161.00	168.00	158.00	162.00	160.85	68,144,200
2023-10-16	172.00	173.00	161.00	161.00	159.86	65,966,200
2023-10-13	135.00	176.00	132.00	170.00	168.79	242,164,500
2023-10-12	138.00	138.00	132.00	133.00	132.05	32,760,500
2023-10-11	142.00	146.00	131.00	137.00	136.03	91,256,000
2023-10-10	111.00	148.00	111.00	140.00	139.01	217,668,700
2023-10-09	111.00	115.00	109.00	111.00	110.21	37,062,000
2023-10-06	103.00	125.00	100.00	111.00	110.21	164,922,300
2023-10-05	93.000	105.00	93.000	102.00	101.28	81,347,400
2023-10-04	94.000	94.000	89.000	92.000	91.346	20,851,100
2023-10-03	98.000	98.000	94.000	94.000	93.332	10,852,900
2023-10-02	95.000	98.000	92.000	97.000	96.311	53,278,900
2023-09-29	85.000	107.00	85.000	93.000	92.339	123,332,600
2023-09-27	90.000	90.000	85.000	85.000	84.396	22,566,900
2023-09-26	95.000	96.000	90.000	90.000	89.360	13,170,100
2023-09-25	98.000	99.000	95.000	95.000	94.325	11,015,200
2023-09-22	98.000	99.000	95.000	97.000	96.311	37,197,100
2023-09-21	92.000	100.00	92.000	98.000	97.304	22,324,200
2023-09-20	99.000	99.000	91.000	92.000	91.346	25,187,300
2023-09-19	94.000	104.00	94.000	99.000	98.296	30,158,000
2023-09-18	110.00	117.00	101.00	102.00	101.28	86,888,100
2023-09-15	103.00	105.00	100.00	102.00	101.28	13,752,300
2023-09-14	103.00	105.00	103.00	103.00	102.27	7,932,100
2023-09-13	101.00	103.00	101.00	103.00	102.27	7,754,400
2023-09-12	103.00	110.00	102.00	102.00	101.28	24,529,800
2023-09-11	101.00	107.00	101.00	105.00	104.25	9,236,000
2023-09-08	96.000	103.00	96.000	101.00	100.28	5,445,500
2023-09-07	105.00	109.00	96.000	100.00	99.289	18,992,500
2023-09-06	103.00	114.00	103.00	105.00	104.25	26,467,100
2023-09-05	105.00	109.00	101.00	104.00	103.26	9,598,500
2023-09-04	104.00	113.00	100.00	108.00	107.23	25,514,600
2023-09-01	115.00	118.00	105.00	105.00	104.25	11,885,600
2023-08-31	121.00	125.00	112.00	116.00	115.18	14,810,800
2023-08-30	136.00	141.00	121.00	123.00	122.13	50,330,100
2023-08-29	108.00	129.00	107.00	129.00	128.08	27,450,100
2023-08-28	121.00	121.00	118.00	118.00	117.16	5,192,700
2023-08-25	135.00	140.00	131.00	131.00	130.07	6,705,200
2023-08-24	161.00	161.00	145.00	145.00	143.97	15,240,800
2023-08-23	166.00	173.00	159.00	161.00	159.86	7,049,500
2023-08-22	166.00	176.00	160.00	166.00	164.82	16,385,100
2023-08-21	185.00	196.00	176.00	176.00	174.75	14,562,200
2023-08-18	199.00	204.00	195.00	195.00	193.61	22,039,800
2023-08-16	216.00	216.00	216.00	216.00	214.46	0
2023-08-15	216.00	216.00	216.00	216.00	214.46	0
2023-08-14	216.00	216.00	216.00	216.00	214.46	0
2023-08-11	216.00	216.00	216.00	216.00	214.46	0
2023-08-10	216.00	216.00	216.00	216.00	214.46	0
2023-08-09	216.00	216.00	216.00	216.00	214.46	0
2023-08-08	216.00	216.00	216.00	216.00	214.46	0

← NewerPage 13 of 21 · 1,216 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.