Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 398.00 | 422.00 | 398.00 | 414.00 | 414.00 | 63,261,700 |
| 2025-08-13 | 400.00 | 404.00 | 398.00 | 398.00 | 398.00 | 23,054,700 |
| 2025-08-12 | 406.00 | 410.00 | 398.00 | 398.00 | 398.00 | 30,228,500 |
| 2025-08-11 | 404.00 | 406.00 | 390.00 | 404.00 | 404.00 | 49,567,900 |
| 2025-08-08 | 404.00 | 414.00 | 402.00 | 402.00 | 402.00 | 54,070,900 |
| 2025-08-07 | 400.00 | 406.00 | 384.00 | 402.00 | 402.00 | 57,953,000 |
| 2025-08-06 | 404.00 | 410.00 | 390.00 | 398.00 | 398.00 | 38,760,200 |
| 2025-08-05 | 382.00 | 400.00 | 382.00 | 400.00 | 400.00 | 54,060,000 |
| 2025-08-04 | 378.00 | 388.00 | 376.00 | 380.00 | 380.00 | 58,125,200 |
| 2025-08-01 | 376.00 | 384.00 | 374.00 | 376.00 | 376.00 | 42,341,800 |
| 2025-07-31 | 382.00 | 390.00 | 366.00 | 374.00 | 374.00 | 30,411,800 |
| 2025-07-30 | 378.00 | 392.00 | 376.00 | 384.00 | 384.00 | 46,340,500 |
| 2025-07-29 | 378.00 | 380.00 | 372.00 | 378.00 | 378.00 | 17,437,200 |
| 2025-07-28 | 388.00 | 392.00 | 368.00 | 378.00 | 378.00 | 30,247,700 |
| 2025-07-25 | 382.00 | 390.00 | 380.00 | 386.00 | 386.00 | 32,256,400 |
| 2025-07-24 | 380.00 | 394.00 | 376.00 | 380.00 | 380.00 | 29,693,300 |
| 2025-07-23 | 382.00 | 386.00 | 370.00 | 380.00 | 380.00 | 32,831,700 |
| 2025-07-22 | 366.00 | 382.00 | 362.00 | 380.00 | 380.00 | 54,898,800 |
| 2025-07-21 | 374.00 | 376.00 | 362.00 | 364.00 | 364.00 | 17,268,900 |
| 2025-07-18 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | 31,954,800 |
| 2025-07-17 | 376.00 | 386.00 | 374.00 | 376.00 | 376.00 | 41,520,400 |
| 2025-07-16 | 384.00 | 384.00 | 368.00 | 374.00 | 374.00 | 11,995,400 |
| 2025-07-15 | 388.00 | 398.00 | 382.00 | 382.00 | 382.00 | 29,901,600 |
| 2025-07-14 | 372.00 | 394.00 | 368.00 | 388.00 | 388.00 | 47,008,700 |
| 2025-07-11 | 382.00 | 386.00 | 360.00 | 368.00 | 368.00 | 32,027,800 |
| 2025-07-10 | 382.00 | 394.00 | 378.00 | 378.00 | 378.00 | 33,125,800 |
| 2025-07-09 | 386.00 | 388.00 | 374.00 | 382.00 | 382.00 | 42,014,500 |
| 2025-07-08 | 386.00 | 390.00 | 382.00 | 382.00 | 382.00 | 11,668,600 |
| 2025-07-07 | 388.00 | 398.00 | 380.00 | 384.00 | 384.00 | 39,181,300 |
| 2025-07-04 | 374.00 | 392.00 | 372.00 | 384.00 | 384.00 | 47,586,500 |
| 2025-07-03 | 378.00 | 380.00 | 364.00 | 372.00 | 372.00 | 16,925,600 |
| 2025-07-02 | 388.00 | 394.00 | 368.00 | 372.00 | 372.00 | 33,973,200 |
| 2025-07-01 | 382.00 | 398.00 | 382.00 | 382.00 | 382.00 | 39,652,200 |
| 2025-06-30 | 378.00 | 390.00 | 378.00 | 378.00 | 378.00 | 39,217,400 |
| 2025-06-26 | 390.00 | 396.00 | 376.00 | 376.00 | 376.00 | 46,375,200 |
| 2025-06-25 | 398.00 | 402.00 | 382.00 | 388.00 | 388.00 | 22,589,800 |
| 2025-06-24 | 392.00 | 400.00 | 388.00 | 390.00 | 390.00 | 23,391,100 |
| 2025-06-23 | 392.00 | 400.00 | 380.00 | 388.00 | 388.00 | 30,537,500 |
| 2025-06-20 | 384.00 | 398.00 | 378.00 | 392.00 | 392.00 | 50,866,000 |
| 2025-06-19 | 402.00 | 402.00 | 372.00 | 380.00 | 380.00 | 30,489,500 |
| 2025-06-18 | 380.00 | 408.00 | 380.00 | 396.00 | 396.00 | 66,433,200 |
| 2025-06-17 | 394.00 | 400.00 | 370.00 | 376.00 | 376.00 | 38,506,800 |
| 2025-06-16 | 394.00 | 402.00 | 386.00 | 394.00 | 394.00 | 40,688,000 |
| 2025-06-13 | 404.00 | 412.00 | 390.00 | 392.00 | 392.00 | 44,501,100 |
| 2025-06-12 | 456.00 | 456.00 | 402.00 | 402.00 | 402.00 | 44,335,100 |
| 2025-06-11 | 450.00 | 478.00 | 444.00 | 450.00 | 450.00 | 42,390,100 |
| 2025-06-10 | 428.00 | 464.00 | 420.00 | 448.00 | 448.00 | 38,589,000 |
| 2025-06-05 | 440.00 | 444.00 | 400.00 | 428.00 | 428.00 | 26,269,800 |
| 2025-06-04 | 434.00 | 448.00 | 428.00 | 436.00 | 436.00 | 47,842,200 |
| 2025-06-03 | 418.00 | 442.00 | 408.00 | 428.00 | 428.00 | 46,225,400 |
| 2025-06-02 | 490.00 | 496.00 | 416.00 | 416.00 | 416.00 | 37,016,900 |
| 2025-05-28 | 498.00 | 515.00 | 482.00 | 488.00 | 488.00 | 29,484,100 |
| 2025-05-27 | 488.00 | 500.00 | 484.00 | 496.00 | 496.00 | 28,269,900 |
| 2025-05-26 | 490.00 | 494.00 | 478.00 | 484.00 | 484.00 | 13,835,500 |
| 2025-05-23 | 484.00 | 492.00 | 480.00 | 488.00 | 488.00 | 18,509,500 |
| 2025-05-22 | 494.00 | 496.00 | 476.00 | 486.00 | 486.00 | 35,518,500 |
| 2025-05-21 | 492.00 | 510.00 | 490.00 | 492.00 | 492.00 | 28,174,600 |
| 2025-05-20 | 466.00 | 500.00 | 458.00 | 490.00 | 490.00 | 51,192,400 |
| 2025-05-19 | 454.00 | 470.00 | 452.00 | 466.00 | 466.00 | 21,660,400 |
| 2025-05-16 | 454.00 | 460.00 | 448.00 | 452.00 | 452.00 | 39,528,100 |
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.