Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | 1,512,500 |
| 2026-05-04 | 126.00 | 131.00 | 125.00 | 127.00 | 127.00 | 2,238,400 |
| 2026-05-01 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-04-30 | 134.00 | 136.00 | 127.00 | 127.00 | 127.00 | 7,335,000 |
| 2026-04-29 | 132.00 | 146.00 | 132.00 | 134.00 | 134.00 | 13,094,700 |
| 2026-04-28 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 3,467,400 |
| 2026-04-27 | 135.00 | 136.00 | 130.00 | 134.00 | 134.00 | 3,730,900 |
| 2026-04-24 | 149.00 | 150.00 | 131.00 | 134.00 | 134.00 | 17,603,600 |
| 2026-04-23 | 139.00 | 170.00 | 139.00 | 144.00 | 144.00 | 40,440,100 |
| 2026-04-22 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | 3,112,700 |
| 2026-04-21 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 1,874,400 |
| 2026-04-20 | 141.00 | 143.00 | 137.00 | 139.00 | 139.00 | 3,213,300 |
| 2026-04-17 | 137.00 | 141.00 | 135.00 | 140.00 | 140.00 | 2,886,300 |
| 2026-04-16 | 139.00 | 144.00 | 137.00 | 137.00 | 137.00 | 5,056,500 |
| 2026-04-15 | 133.00 | 142.00 | 133.00 | 137.00 | 137.00 | 9,247,100 |
| 2026-04-14 | 132.00 | 137.00 | 130.00 | 133.00 | 133.00 | 7,324,700 |
| 2026-04-13 | 129.00 | 132.00 | 125.00 | 131.00 | 131.00 | 1,405,300 |
| 2026-04-10 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 3,406,800 |
| 2026-04-09 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 633,800 |
| 2026-04-08 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 912,800 |
| 2026-04-07 | 125.00 | 128.00 | 121.00 | 123.00 | 123.00 | 1,063,800 |
| 2026-04-06 | 129.00 | 130.00 | 123.00 | 125.00 | 125.00 | 1,417,200 |
| 2026-04-02 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 676,500 |
| 2026-04-01 | 129.00 | 135.00 | 129.00 | 130.00 | 130.00 | 2,492,500 |
| 2026-03-31 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 547,400 |
| 2026-03-30 | 133.00 | 133.00 | 123.00 | 132.00 | 132.00 | 1,337,200 |
| 2026-03-27 | 136.00 | 138.00 | 132.00 | 134.00 | 134.00 | 716,400 |
| 2026-03-26 | 131.00 | 141.00 | 131.00 | 137.00 | 137.00 | 1,612,500 |
| 2026-03-25 | 124.00 | 132.00 | 120.00 | 131.00 | 131.00 | 2,122,000 |
| 2026-03-17 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 1,062,600 |
| 2026-03-16 | 127.00 | 128.00 | 121.00 | 124.00 | 124.00 | 1,566,900 |
| 2026-03-13 | 132.00 | 132.00 | 125.00 | 127.00 | 127.00 | 2,365,800 |
| 2026-03-12 | 137.00 | 139.00 | 130.00 | 132.00 | 132.00 | 2,259,800 |
| 2026-03-11 | 136.00 | 139.00 | 133.00 | 137.00 | 137.00 | 1,849,000 |
| 2026-03-10 | 128.00 | 135.00 | 128.00 | 134.00 | 134.00 | 2,168,500 |
| 2026-03-09 | 136.00 | 136.00 | 123.00 | 129.00 | 129.00 | 6,966,000 |
| 2026-03-06 | 151.00 | 154.00 | 141.00 | 142.00 | 142.00 | 4,567,000 |
| 2026-03-05 | 157.00 | 157.00 | 149.00 | 154.00 | 154.00 | 2,950,600 |
| 2026-03-04 | 156.00 | 156.00 | 144.00 | 154.00 | 154.00 | 9,802,100 |
| 2026-03-03 | 156.00 | 160.00 | 151.00 | 156.00 | 156.00 | 7,768,200 |
| 2026-03-02 | 162.00 | 162.00 | 153.00 | 154.00 | 154.00 | 10,403,200 |
| 2026-02-27 | 168.00 | 168.00 | 161.00 | 164.00 | 164.00 | 4,341,100 |
| 2026-02-26 | 171.00 | 173.00 | 164.00 | 168.00 | 168.00 | 4,651,200 |
| 2026-02-25 | 172.00 | 175.00 | 171.00 | 171.00 | 171.00 | 5,538,000 |
| 2026-02-24 | 176.00 | 184.00 | 170.00 | 172.00 | 172.00 | 14,039,200 |
| 2026-02-23 | 177.00 | 178.00 | 174.00 | 176.00 | 176.00 | 6,244,800 |
| 2026-02-20 | 177.00 | 180.00 | 172.00 | 176.00 | 176.00 | 16,721,400 |
| 2026-02-19 | 180.00 | 180.00 | 174.00 | 176.00 | 176.00 | 11,174,100 |
| 2026-02-18 | 176.00 | 183.00 | 172.00 | 177.00 | 177.00 | 20,379,700 |
| 2026-02-13 | 176.00 | 177.00 | 170.00 | 175.00 | 175.00 | 15,328,500 |
| 2026-02-12 | 178.00 | 181.00 | 173.00 | 175.00 | 175.00 | 14,107,800 |
| 2026-02-11 | 173.00 | 181.00 | 170.00 | 176.00 | 176.00 | 26,015,200 |
| 2026-02-10 | 170.00 | 176.00 | 165.00 | 170.00 | 170.00 | 15,346,700 |
| 2026-02-09 | 164.00 | 175.00 | 158.00 | 169.00 | 169.00 | 16,266,600 |
| 2026-02-06 | 168.00 | 170.00 | 151.00 | 160.00 | 160.00 | 23,851,100 |
| 2026-02-05 | 175.00 | 188.00 | 164.00 | 169.00 | 169.00 | 56,396,700 |
| 2026-02-04 | 210.00 | 214.00 | 184.00 | 184.00 | 184.00 | 98,510,300 |
| 2026-02-03 | 216.00 | 226.00 | 216.00 | 216.00 | 216.00 | 115,806,000 |
| 2026-02-02 | 298.00 | 298.00 | 252.00 | 252.00 | 252.00 | 11,374,000 |
| 2026-01-30 | 296.00 | 304.00 | 296.00 | 296.00 | 296.00 | 20,329,400 |
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.