Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 360.00 | 366.00 | 356.00 | 358.00 | 358.00 | 19,239,300 |
| 2025-11-05 | 352.00 | 360.00 | 348.00 | 360.00 | 360.00 | 35,959,600 |
| 2025-11-04 | 352.00 | 358.00 | 348.00 | 350.00 | 350.00 | 12,284,300 |
| 2025-11-03 | 348.00 | 368.00 | 342.00 | 350.00 | 350.00 | 50,185,600 |
| 2025-10-31 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | 10,654,800 |
| 2025-10-30 | 358.00 | 358.00 | 352.00 | 352.00 | 352.00 | 34,937,300 |
| 2025-10-29 | 354.00 | 358.00 | 348.00 | 356.00 | 356.00 | 13,438,000 |
| 2025-10-28 | 334.00 | 354.00 | 334.00 | 354.00 | 354.00 | 40,318,900 |
| 2025-10-27 | 350.00 | 358.00 | 330.00 | 334.00 | 334.00 | 29,344,000 |
| 2025-10-24 | 350.00 | 362.00 | 346.00 | 354.00 | 354.00 | 50,245,600 |
| 2025-10-23 | 354.00 | 356.00 | 350.00 | 352.00 | 352.00 | 10,145,700 |
| 2025-10-22 | 358.00 | 360.00 | 346.00 | 354.00 | 354.00 | 30,809,500 |
| 2025-10-21 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | 24,674,600 |
| 2025-10-20 | 348.00 | 364.00 | 348.00 | 360.00 | 360.00 | 47,543,500 |
← NewerPage 5 of 5 · 254 trading days
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.