Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 216.00 | 216.00 | 216.00 | 216.00 | 214.46 | 0 |
| 2023-08-04 | 216.00 | 216.00 | 216.00 | 216.00 | 214.46 | 0 |
| 2023-08-03 | 216.00 | 216.00 | 216.00 | 216.00 | 214.46 | 0 |
| 2023-08-02 | 216.00 | 216.00 | 216.00 | 216.00 | 214.46 | 0 |
| 2023-08-01 | 216.00 | 216.00 | 216.00 | 216.00 | 214.46 | 0 |
| 2023-07-31 | 216.00 | 216.00 | 216.00 | 216.00 | 214.46 | 0 |
| 2023-07-28 | 216.00 | 216.00 | 216.00 | 216.00 | 214.46 | 0 |
| 2023-07-27 | 216.00 | 216.00 | 216.00 | 216.00 | 214.46 | 0 |
| 2023-07-26 | 210.00 | 220.00 | 204.00 | 216.00 | 214.46 | 47,240,000 |
| 2023-07-25 | 204.00 | 210.00 | 200.00 | 210.00 | 208.51 | 43,198,700 |
| 2023-07-24 | 204.00 | 212.00 | 202.00 | 204.00 | 202.55 | 22,243,100 |
| 2023-07-21 | 206.00 | 210.00 | 199.00 | 206.00 | 204.54 | 42,344,900 |
| 2023-07-20 | 194.00 | 204.00 | 190.00 | 202.00 | 200.56 | 41,289,700 |
| 2023-07-18 | 195.00 | 199.00 | 189.00 | 194.00 | 192.62 | 47,318,300 |
| 2023-07-17 | 197.00 | 197.00 | 187.00 | 194.00 | 192.62 | 26,265,900 |
| 2023-07-14 | 184.00 | 200.00 | 184.00 | 195.00 | 193.61 | 37,879,000 |
| 2023-07-13 | 204.00 | 204.00 | 204.00 | 204.00 | 202.55 | 0 |
| 2023-07-12 | 183.00 | 206.00 | 181.00 | 204.00 | 202.55 | 80,181,700 |
| 2023-07-11 | 182.00 | 183.00 | 169.00 | 183.00 | 181.70 | 41,827,700 |
| 2023-07-10 | 184.00 | 186.00 | 176.00 | 182.00 | 177.08 | 42,614,700 |
| 2023-07-07 | 166.00 | 184.00 | 163.00 | 184.00 | 179.03 | 90,329,400 |
| 2023-07-06 | 158.00 | 167.00 | 153.00 | 165.00 | 160.54 | 62,656,800 |
| 2023-07-05 | 157.00 | 175.00 | 149.00 | 157.00 | 152.76 | 79,779,300 |
| 2023-07-04 | 165.00 | 168.00 | 146.00 | 156.00 | 151.78 | 43,025,800 |
| 2023-07-03 | 151.00 | 170.00 | 150.00 | 165.00 | 160.54 | 66,569,100 |
| 2023-06-27 | 150.00 | 157.00 | 145.00 | 151.00 | 146.92 | 31,535,700 |
| 2023-06-26 | 144.00 | 153.00 | 143.00 | 150.00 | 145.95 | 59,185,600 |
| 2023-06-23 | 144.00 | 146.00 | 136.00 | 144.00 | 140.11 | 45,585,400 |
| 2023-06-22 | 132.00 | 146.00 | 127.00 | 143.00 | 139.14 | 94,868,200 |
| 2023-06-21 | 129.00 | 137.00 | 121.00 | 129.00 | 125.51 | 49,112,500 |
| 2023-06-20 | 128.00 | 135.00 | 126.00 | 129.00 | 125.51 | 35,855,300 |
| 2023-06-19 | 109.00 | 141.00 | 105.00 | 129.00 | 125.51 | 115,938,300 |
| 2023-06-16 | 102.00 | 105.00 | 99.000 | 105.00 | 102.16 | 24,410,700 |
| 2023-06-15 | 105.00 | 106.00 | 101.00 | 101.00 | 98.271 | 13,129,900 |
| 2023-06-14 | 117.00 | 121.00 | 105.00 | 105.00 | 102.16 | 41,181,400 |
| 2023-06-13 | 115.00 | 129.00 | 110.00 | 116.00 | 112.87 | 54,861,100 |
| 2023-06-12 | 104.00 | 123.00 | 95.000 | 122.00 | 118.70 | 82,633,900 |
| 2023-06-09 | 100.00 | 103.00 | 98.000 | 103.00 | 100.22 | 20,901,200 |
| 2023-06-08 | 100.00 | 105.00 | 96.000 | 100.00 | 97.298 | 42,411,300 |
| 2023-06-07 | 80.000 | 102.00 | 76.000 | 100.00 | 97.298 | 46,083,200 |
| 2023-06-06 | 87.000 | 87.000 | 78.000 | 79.000 | 76.866 | 21,430,800 |
| 2023-06-05 | 95.000 | 95.000 | 84.000 | 84.000 | 81.730 | 17,124,800 |
| 2023-05-31 | 94.000 | 95.000 | 88.000 | 93.000 | 90.487 | 15,624,000 |
| 2023-05-30 | 102.00 | 103.00 | 94.000 | 94.000 | 91.460 | 49,563,700 |
| 2023-05-29 | 95.000 | 101.00 | 92.000 | 101.00 | 98.271 | 65,137,300 |
| 2023-05-26 | 83.000 | 95.000 | 81.000 | 94.000 | 91.460 | 61,968,200 |
| 2023-05-25 | 78.000 | 84.000 | 78.000 | 82.000 | 79.784 | 16,839,300 |
| 2023-05-24 | 82.000 | 92.000 | 82.000 | 82.000 | 79.784 | 43,181,100 |
| 2023-05-23 | 80.000 | 90.000 | 75.000 | 88.000 | 85.622 | 104,968,600 |
| 2023-05-22 | 60.000 | 81.000 | 59.000 | 78.000 | 75.893 | 64,750,400 |
| 2023-05-19 | 61.000 | 61.000 | 59.000 | 60.000 | 58.379 | 1,120,300 |
| 2023-05-17 | 60.000 | 61.000 | 59.000 | 60.000 | 58.379 | 1,529,300 |
| 2023-05-16 | 60.000 | 60.000 | 59.000 | 60.000 | 58.379 | 350,500 |
| 2023-05-15 | 58.000 | 61.000 | 58.000 | 60.000 | 58.379 | 793,900 |
| 2023-05-12 | 58.000 | 59.000 | 57.000 | 58.000 | 56.433 | 194,100 |
| 2023-05-11 | 58.000 | 59.000 | 58.000 | 58.000 | 56.433 | 116,700 |
| 2023-05-10 | 58.000 | 61.000 | 57.000 | 57.000 | 55.460 | 1,481,500 |
| 2023-05-09 | 57.000 | 59.000 | 57.000 | 58.000 | 56.433 | 373,800 |
| 2023-05-08 | 57.000 | 58.000 | 56.000 | 57.000 | 55.460 | 594,900 |
| 2023-05-05 | 59.000 | 59.000 | 57.000 | 57.000 | 55.460 | 319,000 |
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.