Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 545.00 | 555.00 | 530.00 | 545.00 | 545.00 | 11,620,900 |
| 2025-02-04 | 545.00 | 580.00 | 545.00 | 545.00 | 545.00 | 37,750,000 |
| 2025-02-03 | 520.00 | 545.00 | 520.00 | 540.00 | 540.00 | 26,835,100 |
| 2025-01-31 | 515.00 | 540.00 | 510.00 | 520.00 | 520.00 | 26,345,300 |
| 2025-01-30 | 510.00 | 530.00 | 505.00 | 510.00 | 510.00 | 25,643,900 |
| 2025-01-24 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | 24,541,100 |
| 2025-01-23 | 530.00 | 535.00 | 500.00 | 505.00 | 505.00 | 22,826,500 |
| 2025-01-22 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 28,557,600 |
| 2025-01-21 | 520.00 | 535.00 | 510.00 | 510.00 | 510.00 | 25,940,000 |
| 2025-01-20 | 498.00 | 530.00 | 496.00 | 520.00 | 520.00 | 25,318,300 |
| 2025-01-17 | 488.00 | 505.00 | 484.00 | 498.00 | 498.00 | 34,463,900 |
| 2025-01-16 | 486.00 | 488.00 | 426.00 | 486.00 | 486.00 | 42,707,200 |
| 2025-01-15 | 486.00 | 500.00 | 484.00 | 484.00 | 484.00 | 47,846,000 |
| 2025-01-14 | 480.00 | 498.00 | 480.00 | 486.00 | 486.00 | 53,524,400 |
| 2025-01-13 | 494.00 | 510.00 | 464.00 | 480.00 | 480.00 | 37,757,500 |
| 2025-01-10 | 500.00 | 500.00 | 478.00 | 494.00 | 494.00 | 35,008,700 |
| 2025-01-09 | 498.00 | 510.00 | 478.00 | 500.00 | 500.00 | 20,894,700 |
| 2025-01-08 | 500.00 | 505.00 | 472.00 | 498.00 | 498.00 | 29,006,700 |
| 2025-01-07 | 482.00 | 498.00 | 480.00 | 498.00 | 498.00 | 37,029,600 |
| 2025-01-06 | 474.00 | 488.00 | 472.00 | 480.00 | 480.00 | 35,017,600 |
| 2025-01-03 | 470.00 | 486.00 | 470.00 | 474.00 | 474.00 | 15,888,200 |
| 2025-01-02 | 440.00 | 480.00 | 436.00 | 470.00 | 470.00 | 32,124,500 |
| 2024-12-30 | 505.00 | 510.00 | 420.00 | 438.00 | 438.00 | 41,761,600 |
| 2024-12-27 | 494.00 | 505.00 | 492.00 | 500.00 | 500.00 | 22,420,000 |
| 2024-12-24 | 510.00 | 520.00 | 458.00 | 494.00 | 494.00 | 52,294,900 |
| 2024-12-23 | 494.00 | 520.00 | 492.00 | 510.00 | 510.00 | 55,257,800 |
| 2024-12-20 | 490.00 | 505.00 | 488.00 | 494.00 | 494.00 | 22,118,600 |
| 2024-12-19 | 490.00 | 505.00 | 488.00 | 488.00 | 488.00 | 56,386,300 |
| 2024-12-18 | 492.00 | 510.00 | 486.00 | 490.00 | 490.00 | 43,443,800 |
| 2024-12-17 | 462.00 | 494.00 | 460.00 | 490.00 | 490.00 | 33,239,700 |
| 2024-12-16 | 458.00 | 492.00 | 434.00 | 460.00 | 460.00 | 41,443,000 |
| 2024-12-13 | 500.00 | 520.00 | 454.00 | 458.00 | 458.00 | 19,240,000 |
| 2024-12-12 | 505.00 | 525.00 | 496.00 | 500.00 | 500.00 | 24,486,200 |
| 2024-12-11 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | 24,541,400 |
| 2024-12-10 | 540.00 | 545.00 | 496.00 | 505.00 | 505.00 | 22,075,600 |
| 2024-12-09 | 610.00 | 610.00 | 520.00 | 540.00 | 540.00 | 29,910,900 |
| 2024-12-06 | 735.00 | 755.00 | 585.00 | 610.00 | 610.00 | 55,720,800 |
| 2024-12-05 | 740.00 | 790.00 | 735.00 | 735.00 | 735.00 | 30,102,000 |
| 2024-12-04 | 720.00 | 775.00 | 715.00 | 735.00 | 735.00 | 61,777,500 |
| 2024-12-03 | 695.00 | 760.00 | 695.00 | 715.00 | 715.00 | 66,310,100 |
| 2024-12-02 | 680.00 | 715.00 | 680.00 | 695.00 | 695.00 | 47,340,100 |
| 2024-11-29 | 655.00 | 690.00 | 645.00 | 680.00 | 680.00 | 33,520,700 |
| 2024-11-28 | 665.00 | 675.00 | 580.00 | 655.00 | 655.00 | 41,529,100 |
| 2024-11-26 | 680.00 | 680.00 | 575.00 | 665.00 | 665.00 | 32,362,400 |
| 2024-11-25 | 680.00 | 695.00 | 675.00 | 680.00 | 680.00 | 23,273,300 |
| 2024-11-22 | 685.00 | 705.00 | 680.00 | 680.00 | 680.00 | 49,316,900 |
| 2024-11-21 | 675.00 | 700.00 | 665.00 | 680.00 | 680.00 | 38,130,400 |
| 2024-11-20 | 675.00 | 695.00 | 670.00 | 675.00 | 675.00 | 23,465,000 |
| 2024-11-19 | 640.00 | 685.00 | 640.00 | 675.00 | 675.00 | 27,896,800 |
| 2024-11-18 | 630.00 | 650.00 | 625.00 | 640.00 | 640.00 | 28,617,700 |
| 2024-11-15 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | 27,282,100 |
| 2024-11-14 | 625.00 | 645.00 | 615.00 | 635.00 | 635.00 | 37,959,700 |
| 2024-11-13 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 39,682,400 |
| 2024-11-12 | 595.00 | 620.00 | 585.00 | 610.00 | 610.00 | 19,468,800 |
| 2024-11-11 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 22,847,100 |
| 2024-11-08 | 595.00 | 620.00 | 580.00 | 605.00 | 605.00 | 17,406,000 |
| 2024-11-07 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 17,963,900 |
| 2024-11-06 | 590.00 | 610.00 | 580.00 | 595.00 | 595.00 | 25,703,400 |
| 2024-11-05 | 555.00 | 595.00 | 545.00 | 585.00 | 585.00 | 38,056,700 |
| 2024-11-04 | 550.00 | 565.00 | 540.00 | 555.00 | 555.00 | 18,961,300 |
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.