Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 296.00 | 310.00 | 262.00 | 294.00 | 294.00 | 66,085,100 |
| 2026-01-28 | 312.00 | 312.00 | 290.00 | 296.00 | 296.00 | 25,894,000 |
| 2026-01-27 | 310.00 | 316.00 | 304.00 | 312.00 | 312.00 | 44,308,200 |
| 2026-01-26 | 312.00 | 314.00 | 302.00 | 308.00 | 308.00 | 27,800,100 |
| 2026-01-23 | 312.00 | 318.00 | 306.00 | 310.00 | 310.00 | 18,394,600 |
| 2026-01-22 | 318.00 | 320.00 | 308.00 | 310.00 | 310.00 | 35,514,100 |
| 2026-01-21 | 310.00 | 320.00 | 304.00 | 316.00 | 316.00 | 69,852,600 |
| 2026-01-20 | 304.00 | 308.00 | 294.00 | 308.00 | 308.00 | 29,297,000 |
| 2026-01-19 | 308.00 | 310.00 | 302.00 | 306.00 | 306.00 | 25,965,100 |
| 2026-01-16 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-01-15 | 302.00 | 316.00 | 302.00 | 306.00 | 306.00 | 68,676,000 |
| 2026-01-14 | 304.00 | 306.00 | 298.00 | 302.00 | 302.00 | 16,684,700 |
| 2026-01-13 | 314.00 | 318.00 | 300.00 | 300.00 | 300.00 | 35,086,800 |
| 2026-01-12 | 314.00 | 320.00 | 292.00 | 314.00 | 314.00 | 67,680,900 |
| 2026-01-09 | 306.00 | 322.00 | 300.00 | 314.00 | 314.00 | 41,864,100 |
| 2026-01-08 | 330.00 | 330.00 | 302.00 | 304.00 | 304.00 | 41,464,500 |
| 2026-01-07 | 312.00 | 328.00 | 310.00 | 324.00 | 324.00 | 67,385,400 |
| 2026-01-06 | 314.00 | 316.00 | 304.00 | 312.00 | 312.00 | 28,440,700 |
| 2026-01-05 | 372.00 | 378.00 | 314.00 | 314.00 | 314.00 | 65,398,000 |
| 2026-01-02 | 356.00 | 376.00 | 344.00 | 368.00 | 368.00 | 46,982,700 |
| 2026-01-01 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-12-31 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-12-30 | 418.00 | 418.00 | 356.00 | 356.00 | 356.00 | 61,586,500 |
| 2025-12-29 | 494.00 | 500.00 | 418.00 | 418.00 | 418.00 | 41,597,500 |
| 2025-12-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-25 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-24 | 496.00 | 505.00 | 490.00 | 490.00 | 490.00 | 41,140,200 |
| 2025-12-23 | 500.00 | 520.00 | 494.00 | 494.00 | 494.00 | 43,160,900 |
| 2025-12-22 | 496.00 | 505.00 | 490.00 | 498.00 | 498.00 | 41,709,900 |
| 2025-12-19 | 500.00 | 510.00 | 492.00 | 492.00 | 492.00 | 50,106,500 |
| 2025-12-18 | 492.00 | 510.00 | 486.00 | 492.00 | 492.00 | 61,742,000 |
| 2025-12-17 | 482.00 | 505.00 | 480.00 | 490.00 | 490.00 | 39,401,900 |
| 2025-12-16 | 474.00 | 496.00 | 472.00 | 482.00 | 482.00 | 38,049,200 |
| 2025-12-15 | 458.00 | 480.00 | 456.00 | 468.00 | 468.00 | 57,864,300 |
| 2025-12-12 | 462.00 | 462.00 | 458.00 | 458.00 | 458.00 | 20,332,400 |
| 2025-12-11 | 462.00 | 470.00 | 458.00 | 458.00 | 458.00 | 51,323,000 |
| 2025-12-10 | 456.00 | 466.00 | 452.00 | 460.00 | 460.00 | 20,846,300 |
| 2025-12-09 | 458.00 | 468.00 | 452.00 | 452.00 | 452.00 | 51,959,100 |
| 2025-12-08 | 450.00 | 452.00 | 406.00 | 450.00 | 450.00 | 34,751,600 |
| 2025-12-05 | 450.00 | 452.00 | 444.00 | 446.00 | 446.00 | 25,317,500 |
| 2025-12-04 | 440.00 | 458.00 | 432.00 | 446.00 | 446.00 | 47,039,800 |
| 2025-12-03 | 436.00 | 444.00 | 434.00 | 438.00 | 438.00 | 37,951,900 |
| 2025-12-02 | 436.00 | 440.00 | 430.00 | 434.00 | 434.00 | 24,487,600 |
| 2025-12-01 | 436.00 | 446.00 | 430.00 | 434.00 | 434.00 | 39,076,600 |
| 2025-11-28 | 428.00 | 442.00 | 426.00 | 430.00 | 430.00 | 23,489,600 |
| 2025-11-27 | 426.00 | 432.00 | 420.00 | 426.00 | 426.00 | 41,660,500 |
| 2025-11-26 | 420.00 | 428.00 | 420.00 | 424.00 | 424.00 | 26,689,200 |
| 2025-11-25 | 428.00 | 436.00 | 420.00 | 420.00 | 420.00 | 29,421,500 |
| 2025-11-24 | 408.00 | 434.00 | 374.00 | 422.00 | 422.00 | 53,255,600 |
| 2025-11-21 | 412.00 | 416.00 | 408.00 | 408.00 | 408.00 | 22,470,000 |
| 2025-11-20 | 420.00 | 424.00 | 410.00 | 410.00 | 410.00 | 22,781,100 |
| 2025-11-19 | 402.00 | 426.00 | 392.00 | 418.00 | 418.00 | 57,001,300 |
| 2025-11-18 | 402.00 | 404.00 | 398.00 | 400.00 | 400.00 | 17,030,700 |
| 2025-11-17 | 394.00 | 408.00 | 390.00 | 398.00 | 398.00 | 34,266,400 |
| 2025-11-14 | 400.00 | 406.00 | 384.00 | 392.00 | 392.00 | 40,001,200 |
| 2025-11-13 | 384.00 | 400.00 | 376.00 | 400.00 | 400.00 | 30,304,700 |
| 2025-11-12 | 388.00 | 402.00 | 372.00 | 384.00 | 384.00 | 42,541,600 |
| 2025-11-11 | 366.00 | 394.00 | 362.00 | 384.00 | 384.00 | 60,423,600 |
| 2025-11-10 | 366.00 | 366.00 | 358.00 | 366.00 | 366.00 | 17,498,500 |
| 2025-11-07 | 360.00 | 370.00 | 358.00 | 364.00 | 364.00 | 34,430,100 |
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.