Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 525.00 | 560.00 | 520.00 | 550.00 | 550.00 | 24,849,200 |
| 2024-10-31 | 570.00 | 570.00 | 515.00 | 540.00 | 540.00 | 28,781,600 |
| 2024-10-30 | 550.00 | 570.00 | 530.00 | 570.00 | 570.00 | 35,668,500 |
| 2024-10-29 | 540.00 | 565.00 | 510.00 | 550.00 | 550.00 | 29,563,600 |
| 2024-10-28 | 510.00 | 560.00 | 496.00 | 540.00 | 540.00 | 35,470,900 |
| 2024-10-25 | 505.00 | 530.00 | 488.00 | 510.00 | 510.00 | 16,148,600 |
| 2024-10-24 | 575.00 | 575.00 | 430.00 | 520.00 | 520.00 | 52,390,000 |
| 2024-10-23 | 735.00 | 755.00 | 555.00 | 555.00 | 555.00 | 45,062,500 |
| 2024-10-22 | 725.00 | 750.00 | 710.00 | 735.00 | 735.00 | 90,151,700 |
| 2024-10-21 | 690.00 | 730.00 | 685.00 | 715.00 | 715.00 | 86,019,100 |
| 2024-10-18 | 685.00 | 695.00 | 675.00 | 690.00 | 690.00 | 7,184,800 |
| 2024-10-17 | 665.00 | 695.00 | 660.00 | 685.00 | 685.00 | 40,657,300 |
| 2024-10-16 | 715.00 | 715.00 | 630.00 | 665.00 | 665.00 | 18,947,400 |
| 2024-10-15 | 710.00 | 735.00 | 705.00 | 715.00 | 715.00 | 31,468,800 |
| 2024-10-14 | 685.00 | 725.00 | 685.00 | 710.00 | 710.00 | 66,932,300 |
| 2024-10-11 | 665.00 | 685.00 | 635.00 | 685.00 | 685.00 | 24,832,100 |
| 2024-10-10 | 690.00 | 700.00 | 570.00 | 670.00 | 670.00 | 63,188,000 |
| 2024-10-09 | 680.00 | 705.00 | 680.00 | 685.00 | 685.00 | 73,167,600 |
| 2024-10-08 | 680.00 | 690.00 | 665.00 | 685.00 | 685.00 | 42,142,100 |
| 2024-10-07 | 655.00 | 680.00 | 645.00 | 670.00 | 670.00 | 38,808,900 |
| 2024-10-04 | 655.00 | 670.00 | 645.00 | 655.00 | 655.00 | 16,702,500 |
| 2024-10-03 | 630.00 | 670.00 | 625.00 | 660.00 | 660.00 | 55,197,700 |
| 2024-10-02 | 630.00 | 635.00 | 610.00 | 630.00 | 630.00 | 38,368,200 |
| 2024-10-01 | 635.00 | 650.00 | 630.00 | 630.00 | 630.00 | 52,510,500 |
| 2024-09-30 | 630.00 | 650.00 | 630.00 | 635.00 | 635.00 | 50,130,600 |
| 2024-09-27 | 625.00 | 640.00 | 615.00 | 635.00 | 635.00 | 31,305,700 |
| 2024-09-26 | 620.00 | 635.00 | 615.00 | 625.00 | 625.00 | 14,734,000 |
| 2024-09-25 | 630.00 | 640.00 | 620.00 | 620.00 | 620.00 | 31,997,300 |
| 2024-09-24 | 625.00 | 650.00 | 600.00 | 635.00 | 635.00 | 39,604,800 |
| 2024-09-23 | 615.00 | 630.00 | 605.00 | 630.00 | 630.00 | 39,954,300 |
| 2024-09-20 | 625.00 | 630.00 | 600.00 | 610.00 | 610.00 | 23,356,100 |
| 2024-09-19 | 635.00 | 645.00 | 620.00 | 620.00 | 620.00 | 32,753,400 |
| 2024-09-18 | 620.00 | 645.00 | 615.00 | 620.00 | 620.00 | 41,972,000 |
| 2024-09-17 | 605.00 | 645.00 | 605.00 | 620.00 | 620.00 | 31,304,300 |
| 2024-09-13 | 620.00 | 640.00 | 610.00 | 610.00 | 610.00 | 17,941,800 |
| 2024-09-12 | 620.00 | 675.00 | 610.00 | 620.00 | 620.00 | 49,497,200 |
| 2024-09-11 | 590.00 | 615.00 | 590.00 | 610.00 | 610.00 | 25,030,300 |
| 2024-09-10 | 585.00 | 605.00 | 585.00 | 590.00 | 590.00 | 23,503,800 |
| 2024-09-09 | 595.00 | 610.00 | 580.00 | 585.00 | 585.00 | 25,736,500 |
| 2024-09-06 | 575.00 | 620.00 | 565.00 | 590.00 | 590.00 | 37,193,000 |
| 2024-09-05 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | 21,176,000 |
| 2024-09-04 | 570.00 | 590.00 | 550.00 | 570.00 | 570.00 | 34,886,200 |
| 2024-09-03 | 550.00 | 605.00 | 545.00 | 570.00 | 570.00 | 51,845,000 |
| 2024-09-02 | 550.00 | 570.00 | 520.00 | 550.00 | 550.00 | 21,251,500 |
| 2024-08-30 | 570.00 | 575.00 | 545.00 | 550.00 | 550.00 | 25,857,700 |
| 2024-08-29 | 610.00 | 620.00 | 565.00 | 565.00 | 565.00 | 24,472,500 |
| 2024-08-28 | 600.00 | 635.00 | 600.00 | 610.00 | 610.00 | 30,271,800 |
| 2024-08-27 | 585.00 | 610.00 | 580.00 | 600.00 | 600.00 | 27,184,400 |
| 2024-08-26 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 12,377,200 |
| 2024-08-23 | 625.00 | 645.00 | 595.00 | 600.00 | 600.00 | 29,178,000 |
| 2024-08-22 | 620.00 | 635.00 | 615.00 | 625.00 | 625.00 | 24,925,600 |
| 2024-08-21 | 620.00 | 640.00 | 620.00 | 620.00 | 620.00 | 23,121,600 |
| 2024-08-20 | 620.00 | 630.00 | 605.00 | 620.00 | 620.00 | 12,360,200 |
| 2024-08-19 | 620.00 | 630.00 | 605.00 | 620.00 | 620.00 | 22,862,400 |
| 2024-08-16 | 650.00 | 685.00 | 630.00 | 630.00 | 630.00 | 25,626,000 |
| 2024-08-15 | 640.00 | 655.00 | 635.00 | 640.00 | 640.00 | 12,019,200 |
| 2024-08-14 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 24,121,100 |
| 2024-08-13 | 625.00 | 655.00 | 620.00 | 635.00 | 635.00 | 21,244,300 |
| 2024-08-12 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 13,131,100 |
| 2024-08-09 | 645.00 | 660.00 | 620.00 | 620.00 | 620.00 | 27,580,300 |
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.