Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 454.00 | 460.00 | 448.00 | 452.00 | 452.00 | 39,528,100 |
| 2025-05-15 | 442.00 | 452.00 | 440.00 | 452.00 | 452.00 | 36,224,400 |
| 2025-05-14 | 444.00 | 452.00 | 438.00 | 440.00 | 440.00 | 18,526,400 |
| 2025-05-09 | 444.00 | 454.00 | 440.00 | 444.00 | 444.00 | 27,715,700 |
| 2025-05-08 | 444.00 | 456.00 | 432.00 | 444.00 | 444.00 | 52,153,700 |
| 2025-05-07 | 450.00 | 462.00 | 442.00 | 444.00 | 444.00 | 17,361,400 |
| 2025-05-06 | 430.00 | 456.00 | 428.00 | 448.00 | 448.00 | 42,116,900 |
| 2025-05-05 | 416.00 | 436.00 | 414.00 | 430.00 | 430.00 | 50,222,900 |
| 2025-05-02 | 416.00 | 426.00 | 414.00 | 414.00 | 414.00 | 21,258,800 |
| 2025-04-30 | 402.00 | 422.00 | 400.00 | 414.00 | 414.00 | 46,735,800 |
| 2025-04-29 | 434.00 | 436.00 | 390.00 | 402.00 | 402.00 | 50,421,300 |
| 2025-04-28 | 450.00 | 454.00 | 426.00 | 432.00 | 432.00 | 22,193,500 |
| 2025-04-25 | 436.00 | 460.00 | 434.00 | 448.00 | 448.00 | 50,828,100 |
| 2025-04-24 | 432.00 | 438.00 | 428.00 | 434.00 | 434.00 | 8,474,100 |
| 2025-04-23 | 452.00 | 458.00 | 418.00 | 432.00 | 432.00 | 44,475,900 |
| 2025-04-22 | 444.00 | 464.00 | 444.00 | 450.00 | 450.00 | 38,228,500 |
| 2025-04-21 | 484.00 | 490.00 | 438.00 | 444.00 | 444.00 | 28,362,200 |
| 2025-04-17 | 468.00 | 510.00 | 466.00 | 484.00 | 484.00 | 39,316,500 |
| 2025-04-16 | 468.00 | 474.00 | 466.00 | 466.00 | 466.00 | 28,935,900 |
| 2025-04-15 | 472.00 | 482.00 | 446.00 | 466.00 | 466.00 | 23,458,700 |
| 2025-04-14 | 462.00 | 488.00 | 462.00 | 470.00 | 470.00 | 55,329,000 |
| 2025-04-11 | 494.00 | 515.00 | 448.00 | 460.00 | 460.00 | 29,761,600 |
| 2025-04-10 | 470.00 | 540.00 | 470.00 | 494.00 | 494.00 | 30,478,700 |
| 2025-04-09 | 520.00 | 540.00 | 470.00 | 470.00 | 470.00 | 6,690,000 |
| 2025-04-08 | 560.00 | 560.00 | 490.00 | 520.00 | 520.00 | 34,122,400 |
| 2025-03-27 | 540.00 | 610.00 | 540.00 | 560.00 | 560.00 | 27,246,200 |
| 2025-03-26 | 555.00 | 565.00 | 535.00 | 540.00 | 540.00 | 20,988,200 |
| 2025-03-25 | 560.00 | 600.00 | 535.00 | 550.00 | 550.00 | 52,503,600 |
| 2025-03-24 | 595.00 | 595.00 | 520.00 | 555.00 | 555.00 | 31,524,200 |
| 2025-03-21 | 605.00 | 615.00 | 590.00 | 595.00 | 595.00 | 34,350,200 |
| 2025-03-20 | 620.00 | 625.00 | 600.00 | 600.00 | 600.00 | 32,716,200 |
| 2025-03-19 | 635.00 | 640.00 | 600.00 | 620.00 | 620.00 | 27,555,600 |
| 2025-03-18 | 640.00 | 645.00 | 615.00 | 635.00 | 635.00 | 20,933,000 |
| 2025-03-17 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | 24,795,000 |
| 2025-03-14 | 625.00 | 640.00 | 620.00 | 630.00 | 630.00 | 29,882,000 |
| 2025-03-13 | 640.00 | 650.00 | 620.00 | 620.00 | 620.00 | 20,516,100 |
| 2025-03-12 | 605.00 | 635.00 | 600.00 | 635.00 | 635.00 | 35,715,400 |
| 2025-03-11 | 605.00 | 620.00 | 600.00 | 600.00 | 600.00 | 28,151,200 |
| 2025-03-10 | 575.00 | 615.00 | 575.00 | 605.00 | 605.00 | 24,287,900 |
| 2025-03-07 | 560.00 | 575.00 | 545.00 | 575.00 | 575.00 | 43,445,500 |
| 2025-03-06 | 570.00 | 575.00 | 550.00 | 550.00 | 550.00 | 30,301,300 |
| 2025-03-05 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 20,386,300 |
| 2025-03-04 | 570.00 | 590.00 | 565.00 | 565.00 | 565.00 | 29,840,700 |
| 2025-03-03 | 560.00 | 590.00 | 560.00 | 570.00 | 570.00 | 27,394,400 |
| 2025-02-28 | 560.00 | 570.00 | 545.00 | 560.00 | 560.00 | 13,599,700 |
| 2025-02-27 | 565.00 | 580.00 | 560.00 | 560.00 | 560.00 | 35,072,800 |
| 2025-02-26 | 560.00 | 590.00 | 550.00 | 565.00 | 565.00 | 36,788,000 |
| 2025-02-25 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | 14,200,800 |
| 2025-02-24 | 565.00 | 585.00 | 560.00 | 560.00 | 560.00 | 25,602,300 |
| 2025-02-21 | 560.00 | 585.00 | 555.00 | 560.00 | 560.00 | 23,472,800 |
| 2025-02-20 | 580.00 | 585.00 | 560.00 | 560.00 | 560.00 | 23,062,700 |
| 2025-02-19 | 575.00 | 610.00 | 570.00 | 575.00 | 575.00 | 35,321,100 |
| 2025-02-18 | 585.00 | 595.00 | 570.00 | 570.00 | 570.00 | 27,790,500 |
| 2025-02-17 | 585.00 | 610.00 | 580.00 | 580.00 | 580.00 | 22,514,400 |
| 2025-02-14 | 545.00 | 590.00 | 545.00 | 580.00 | 580.00 | 31,240,600 |
| 2025-02-13 | 560.00 | 595.00 | 555.00 | 560.00 | 560.00 | 24,228,200 |
| 2025-02-12 | 530.00 | 565.00 | 525.00 | 560.00 | 560.00 | 20,670,300 |
| 2025-02-11 | 530.00 | 560.00 | 525.00 | 530.00 | 530.00 | 31,327,200 |
| 2025-02-10 | 530.00 | 540.00 | 505.00 | 525.00 | 525.00 | 33,128,000 |
| 2025-02-07 | 540.00 | 555.00 | 530.00 | 530.00 | 530.00 | 17,204,700 |
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.