PT Ulima Nitra Tbk (IDX:UNIQ)
Indonesia · Delayed Price · Currency is IDR 402.00
0.00 (0.00%)
Aug 8, 2025, 4:14 PM WIB
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 400.00 | 406.00 | 384.00 | 402.00 | 402.00 | 1.01% | 57,953,000 |
| Aug 6, 2025 | 404.00 | 410.00 | 390.00 | 398.00 | 398.00 | -0.50% | 38,760,200 |
| Aug 5, 2025 | 382.00 | 400.00 | 382.00 | 400.00 | 400.00 | 5.26% | 54,060,000 |
| Aug 4, 2025 | 378.00 | 388.00 | 376.00 | 380.00 | 380.00 | 1.06% | 58,125,200 |
| Aug 1, 2025 | 376.00 | 384.00 | 374.00 | 376.00 | 376.00 | 0.53% | 42,341,800 |
| Jul 31, 2025 | 382.00 | 390.00 | 366.00 | 374.00 | 374.00 | -2.60% | 30,411,800 |
| Jul 30, 2025 | 378.00 | 392.00 | 376.00 | 384.00 | 384.00 | 1.59% | 46,340,500 |
| Jul 29, 2025 | 378.00 | 380.00 | 372.00 | 378.00 | 378.00 | - | 17,437,200 |
| Jul 28, 2025 | 388.00 | 392.00 | 368.00 | 378.00 | 378.00 | -2.07% | 30,247,700 |
| Jul 25, 2025 | 382.00 | 390.00 | 380.00 | 386.00 | 386.00 | 1.58% | 32,256,400 |
| Jul 24, 2025 | 380.00 | 394.00 | 376.00 | 380.00 | 380.00 | - | 29,693,300 |
| Jul 23, 2025 | 382.00 | 386.00 | 370.00 | 380.00 | 380.00 | - | 32,831,700 |
| Jul 22, 2025 | 366.00 | 382.00 | 362.00 | 380.00 | 380.00 | 4.40% | 54,898,800 |
| Jul 21, 2025 | 374.00 | 376.00 | 362.00 | 364.00 | 364.00 | -2.15% | 17,268,900 |
| Jul 18, 2025 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 31,954,800 |
| Jul 17, 2025 | 376.00 | 386.00 | 374.00 | 376.00 | 376.00 | 0.53% | 41,520,400 |
| Jul 16, 2025 | 384.00 | 384.00 | 368.00 | 374.00 | 374.00 | -2.09% | 11,995,400 |
| Jul 15, 2025 | 388.00 | 398.00 | 382.00 | 382.00 | 382.00 | -1.55% | 29,901,600 |
| Jul 14, 2025 | 372.00 | 394.00 | 368.00 | 388.00 | 388.00 | 5.43% | 47,008,700 |
| Jul 11, 2025 | 382.00 | 386.00 | 360.00 | 368.00 | 368.00 | -2.65% | 32,027,800 |
| Jul 10, 2025 | 382.00 | 394.00 | 378.00 | 378.00 | 378.00 | -1.05% | 33,125,800 |
| Jul 9, 2025 | 386.00 | 388.00 | 374.00 | 382.00 | 382.00 | - | 42,014,500 |
| Jul 8, 2025 | 386.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.52% | 11,668,600 |
| Jul 7, 2025 | 388.00 | 398.00 | 380.00 | 384.00 | 384.00 | - | 39,181,300 |
| Jul 4, 2025 | 374.00 | 392.00 | 372.00 | 384.00 | 384.00 | 3.23% | 47,586,500 |
| Jul 3, 2025 | 378.00 | 380.00 | 364.00 | 372.00 | 372.00 | - | 16,925,600 |
| Jul 2, 2025 | 388.00 | 394.00 | 368.00 | 372.00 | 372.00 | -2.62% | 33,973,200 |
| Jul 1, 2025 | 382.00 | 398.00 | 382.00 | 382.00 | 382.00 | 1.06% | 39,652,200 |
| Jun 30, 2025 | 378.00 | 390.00 | 378.00 | 378.00 | 378.00 | 0.53% | 39,217,400 |
| Jun 26, 2025 | 390.00 | 396.00 | 376.00 | 376.00 | 376.00 | -3.09% | 46,375,200 |
| Jun 25, 2025 | 398.00 | 402.00 | 382.00 | 388.00 | 388.00 | -0.51% | 22,589,800 |
| Jun 24, 2025 | 392.00 | 400.00 | 388.00 | 390.00 | 390.00 | 0.52% | 23,391,100 |
| Jun 23, 2025 | 392.00 | 400.00 | 380.00 | 388.00 | 388.00 | -1.02% | 30,537,500 |
| Jun 20, 2025 | 384.00 | 398.00 | 378.00 | 392.00 | 392.00 | 3.16% | 50,866,000 |
| Jun 19, 2025 | 402.00 | 402.00 | 372.00 | 380.00 | 380.00 | -4.04% | 30,489,500 |
| Jun 18, 2025 | 380.00 | 408.00 | 380.00 | 396.00 | 396.00 | 5.32% | 66,433,200 |
| Jun 17, 2025 | 394.00 | 400.00 | 370.00 | 376.00 | 376.00 | -4.57% | 38,506,800 |
| Jun 16, 2025 | 394.00 | 402.00 | 386.00 | 394.00 | 394.00 | 0.51% | 40,688,000 |
| Jun 13, 2025 | 404.00 | 412.00 | 390.00 | 392.00 | 392.00 | -2.49% | 44,501,100 |
| Jun 12, 2025 | 456.00 | 456.00 | 402.00 | 402.00 | 402.00 | -10.67% | 44,335,100 |
| Jun 11, 2025 | 450.00 | 478.00 | 444.00 | 450.00 | 450.00 | 0.45% | 42,390,100 |
| Jun 10, 2025 | 428.00 | 464.00 | 420.00 | 448.00 | 448.00 | 4.67% | 38,589,000 |
| Jun 5, 2025 | 440.00 | 444.00 | 400.00 | 428.00 | 428.00 | -1.83% | 26,269,800 |
| Jun 4, 2025 | 434.00 | 448.00 | 428.00 | 436.00 | 436.00 | 1.87% | 47,842,200 |
| Jun 3, 2025 | 418.00 | 442.00 | 408.00 | 428.00 | 428.00 | 2.88% | 46,225,400 |
| Jun 2, 2025 | 490.00 | 496.00 | 416.00 | 416.00 | 416.00 | -14.75% | 37,016,900 |
| May 28, 2025 | 498.00 | 515.00 | 482.00 | 488.00 | 488.00 | -1.61% | 29,484,100 |
| May 27, 2025 | 488.00 | 500.00 | 484.00 | 496.00 | 496.00 | 2.48% | 28,269,900 |
| May 26, 2025 | 490.00 | 494.00 | 478.00 | 484.00 | 484.00 | -0.82% | 13,835,500 |
| May 23, 2025 | 486.00 | 494.00 | 476.00 | 488.00 | 488.00 | 0.41% | 26,625,100 |