Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 112.00 | 114.00 | 107.00 | 109.00 | 109.00 | 762,000 |
| 2026-07-27 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 4,304,500 |
| 2026-07-24 | 114.00 | 115.00 | 100.00 | 108.00 | 108.00 | 1,578,300 |
| 2026-07-23 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 867,000 |
| 2026-07-22 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 5,331,800 |
| 2026-07-21 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1,204,800 |
| 2026-07-20 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,385,500 |
| 2026-07-17 | 108.00 | 111.00 | 105.00 | 109.00 | 109.00 | 6,104,800 |
| 2026-07-16 | 107.00 | 112.00 | 106.00 | 108.00 | 108.00 | 1,740,300 |
| 2026-07-15 | 104.00 | 111.00 | 104.00 | 107.00 | 107.00 | 11,889,500 |
| 2026-07-14 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 407,300 |
| 2026-07-13 | 104.00 | 106.00 | 100.00 | 103.00 | 103.00 | 2,770,500 |
| 2026-07-10 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 733,000 |
| 2026-07-09 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 9,012,600 |
| 2026-07-08 | 106.00 | 114.00 | 104.00 | 104.00 | 104.00 | 5,375,400 |
| 2026-07-07 | 102.00 | 107.00 | 100.00 | 105.00 | 105.00 | 16,130,100 |
| 2026-07-06 | 101.00 | 103.00 | 98.000 | 102.00 | 102.00 | 14,760,000 |
| 2026-07-03 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 413,900 |
| 2026-07-02 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 3,438,000 |
| 2026-07-01 | 99.000 | 101.00 | 97.000 | 101.00 | 101.00 | 14,410,000 |
| 2026-06-30 | 100.00 | 100.00 | 97.000 | 100.00 | 100.00 | 670,300 |
| 2026-06-29 | 103.00 | 104.00 | 97.000 | 101.00 | 101.00 | 1,009,500 |
| 2026-06-26 | 101.00 | 103.00 | 95.000 | 103.00 | 103.00 | 4,403,800 |
| 2026-06-25 | 98.000 | 102.00 | 93.000 | 97.000 | 97.000 | 1,732,400 |
| 2026-06-24 | 101.00 | 103.00 | 93.000 | 98.000 | 98.000 | 1,829,300 |
| 2026-06-23 | 96.000 | 103.00 | 95.000 | 102.00 | 102.00 | 4,404,100 |
| 2026-06-22 | 102.00 | 102.00 | 96.000 | 96.000 | 96.000 | 429,500 |
| 2026-06-19 | 102.00 | 104.00 | 97.000 | 98.000 | 98.000 | 1,579,400 |
| 2026-06-18 | 116.00 | 118.00 | 101.00 | 103.00 | 103.00 | 3,888,800 |
| 2026-06-17 | 104.00 | 105.00 | 95.000 | 102.00 | 102.00 | 798,600 |
| 2026-06-16 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-06-15 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 1,202,800 |
| 2026-06-12 | 97.000 | 102.00 | 97.000 | 100.00 | 100.00 | 616,000 |
| 2026-06-11 | 98.000 | 100.00 | 94.000 | 97.000 | 97.000 | 3,357,900 |
| 2026-06-10 | 93.000 | 100.00 | 93.000 | 98.000 | 98.000 | 2,859,800 |
| 2026-06-09 | 84.000 | 93.000 | 84.000 | 92.000 | 92.000 | 4,035,800 |
| 2026-06-08 | 89.000 | 92.000 | 83.000 | 84.000 | 84.000 | 2,961,800 |
| 2026-06-05 | 88.000 | 89.000 | 81.000 | 89.000 | 89.000 | 6,483,700 |
| 2026-06-04 | 96.000 | 96.000 | 83.000 | 88.000 | 88.000 | 3,445,200 |
| 2026-06-03 | 103.00 | 107.00 | 88.000 | 96.000 | 96.000 | 8,235,800 |
| 2026-06-02 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 950,900 |
| 2026-06-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-05-29 | 103.00 | 108.00 | 102.00 | 106.00 | 106.00 | 712,800 |
| 2026-05-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-05-27 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-05-26 | 106.00 | 110.00 | 100.00 | 104.00 | 104.00 | 4,212,100 |
| 2026-05-25 | 104.00 | 112.00 | 104.00 | 106.00 | 106.00 | 1,205,800 |
| 2026-05-22 | 106.00 | 110.00 | 103.00 | 107.00 | 107.00 | 863,000 |
| 2026-05-21 | 111.00 | 116.00 | 95.000 | 107.00 | 107.00 | 4,731,500 |
| 2026-05-20 | 113.00 | 116.00 | 108.00 | 111.00 | 111.00 | 2,204,600 |
| 2026-05-19 | 114.00 | 118.00 | 107.00 | 114.00 | 114.00 | 6,061,400 |
| 2026-05-18 | 123.00 | 124.00 | 112.00 | 114.00 | 114.00 | 3,918,800 |
| 2026-05-15 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-05-14 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-05-13 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,946,900 |
| 2026-05-12 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2,676,000 |
| 2026-05-11 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 3,459,500 |
| 2026-05-08 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 4,828,500 |
| 2026-05-07 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 1,708,500 |
| 2026-05-06 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 5,699,200 |
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.