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 |
| 2025-10-17 | 360.00 | 364.00 | 336.00 | 352.00 | 352.00 | 32,546,900 |
| 2025-10-16 | 352.00 | 368.00 | 350.00 | 360.00 | 360.00 | 51,628,000 |
| 2025-10-15 | 354.00 | 358.00 | 348.00 | 352.00 | 352.00 | 21,762,200 |
| 2025-10-14 | 362.00 | 368.00 | 352.00 | 358.00 | 358.00 | 26,845,500 |
| 2025-10-13 | 372.00 | 372.00 | 360.00 | 366.00 | 366.00 | 29,624,900 |
| 2025-10-10 | 372.00 | 374.00 | 362.00 | 370.00 | 370.00 | 50,061,700 |
| 2025-10-09 | 374.00 | 376.00 | 364.00 | 370.00 | 370.00 | 25,157,000 |
| 2025-10-08 | 366.00 | 384.00 | 362.00 | 370.00 | 370.00 | 54,769,800 |
| 2025-10-07 | 362.00 | 368.00 | 360.00 | 366.00 | 366.00 | 18,756,300 |
| 2025-10-06 | 368.00 | 372.00 | 362.00 | 362.00 | 362.00 | 20,246,000 |
| 2025-10-03 | 372.00 | 376.00 | 366.00 | 366.00 | 366.00 | 27,896,400 |
| 2025-10-02 | 374.00 | 378.00 | 370.00 | 370.00 | 370.00 | 44,094,500 |
| 2025-10-01 | 376.00 | 384.00 | 372.00 | 372.00 | 372.00 | 15,876,100 |
| 2025-09-30 | 374.00 | 384.00 | 362.00 | 376.00 | 376.00 | 52,339,500 |
| 2025-09-29 | 370.00 | 378.00 | 364.00 | 374.00 | 374.00 | 26,212,500 |
| 2025-09-26 | 372.00 | 382.00 | 362.00 | 370.00 | 370.00 | 29,889,800 |
| 2025-09-25 | 380.00 | 386.00 | 368.00 | 372.00 | 372.00 | 44,210,100 |
| 2025-09-24 | 376.00 | 388.00 | 366.00 | 378.00 | 378.00 | 53,225,700 |
| 2025-09-23 | 366.00 | 378.00 | 356.00 | 374.00 | 374.00 | 31,982,400 |
| 2025-09-22 | 350.00 | 374.00 | 346.00 | 364.00 | 364.00 | 77,687,000 |
| 2025-09-19 | 340.00 | 356.00 | 338.00 | 346.00 | 346.00 | 30,850,300 |
| 2025-09-18 | 366.00 | 370.00 | 334.00 | 338.00 | 338.00 | 28,356,800 |
| 2025-09-17 | 368.00 | 372.00 | 360.00 | 364.00 | 364.00 | 33,514,100 |
| 2025-09-16 | 368.00 | 374.00 | 366.00 | 368.00 | 368.00 | 42,007,500 |
| 2025-09-15 | 372.00 | 374.00 | 366.00 | 366.00 | 366.00 | 14,015,000 |
| 2025-09-12 | 368.00 | 376.00 | 360.00 | 372.00 | 372.00 | 29,417,200 |
| 2025-09-11 | 356.00 | 368.00 | 354.00 | 368.00 | 368.00 | 54,109,600 |
| 2025-09-10 | 360.00 | 362.00 | 352.00 | 356.00 | 356.00 | 14,190,100 |
| 2025-09-09 | 366.00 | 366.00 | 350.00 | 360.00 | 360.00 | 31,406,100 |
| 2025-09-08 | 362.00 | 374.00 | 358.00 | 358.00 | 358.00 | 48,364,600 |
| 2025-09-05 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-09-04 | 384.00 | 384.00 | 342.00 | 362.00 | 362.00 | 38,750,700 |
| 2025-09-03 | 388.00 | 402.00 | 382.00 | 382.00 | 382.00 | 52,901,900 |
| 2025-09-02 | 384.00 | 394.00 | 382.00 | 386.00 | 386.00 | 20,150,200 |
| 2025-09-01 | 380.00 | 382.00 | 342.00 | 382.00 | 382.00 | 28,547,100 |
| 2025-08-29 | 394.00 | 400.00 | 390.00 | 390.00 | 390.00 | 28,752,400 |
| 2025-08-28 | 392.00 | 402.00 | 390.00 | 394.00 | 394.00 | 46,507,600 |
| 2025-08-27 | 400.00 | 404.00 | 388.00 | 388.00 | 388.00 | 17,943,300 |
| 2025-08-26 | 400.00 | 410.00 | 388.00 | 400.00 | 400.00 | 55,593,000 |
| 2025-08-25 | 392.00 | 398.00 | 386.00 | 398.00 | 398.00 | 11,522,100 |
| 2025-08-22 | 402.00 | 406.00 | 384.00 | 384.00 | 384.00 | 26,833,700 |
| 2025-08-21 | 406.00 | 408.00 | 398.00 | 400.00 | 400.00 | 28,301,300 |
| 2025-08-20 | 402.00 | 412.00 | 402.00 | 404.00 | 404.00 | 40,088,000 |
| 2025-08-19 | 408.00 | 408.00 | 396.00 | 402.00 | 402.00 | 13,931,500 |
| 2025-08-18 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2025-08-15 | 416.00 | 420.00 | 408.00 | 408.00 | 408.00 | 31,531,300 |
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.