PT Ulima Nitra Tbk (IDX:UNIQ)
Indonesia · Delayed Price · Currency is IDR 120.00
+3.00 (2.56%)
Oct 13, 2026, 4:14 PM WIB
PT Ulima Nitra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 118.00 | 122.00 | 112.00 | 120.00 | 120.00 | 2.56% | 5,415,500 |
| Oct 12, 2026 | 128.00 | 130.00 | 116.00 | 117.00 | 117.00 | -7.87% | 6,549,800 |
| Oct 9, 2026 | 126.00 | 133.00 | 126.00 | 127.00 | 127.00 | 0.79% | 3,968,000 |
| Oct 8, 2026 | 129.00 | 134.00 | 123.00 | 126.00 | 126.00 | -2.33% | 9,585,400 |
| Oct 7, 2026 | 140.00 | 148.00 | 129.00 | 129.00 | 129.00 | -6.52% | 47,133,600 |
| Oct 6, 2026 | 136.00 | 143.00 | 133.00 | 138.00 | 138.00 | 2.22% | 15,248,600 |
| Oct 5, 2026 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | -2.17% | 12,549,600 |
| Oct 2, 2026 | 135.00 | 147.00 | 130.00 | 138.00 | 138.00 | 0.73% | 69,741,800 |
| Oct 1, 2026 | 115.00 | 144.00 | 112.00 | 137.00 | 137.00 | 21.24% | 66,850,400 |
| Sep 30, 2026 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,117,100 |
| Sep 29, 2026 | 116.00 | 118.00 | 110.00 | 114.00 | 114.00 | -1.72% | 1,419,900 |
| Sep 28, 2026 | 108.00 | 121.00 | 107.00 | 116.00 | 116.00 | 6.42% | 4,765,500 |
| Sep 25, 2026 | 116.00 | 121.00 | 104.00 | 109.00 | 109.00 | -9.17% | 2,946,900 |
| Sep 24, 2026 | 123.00 | 123.00 | 117.00 | 120.00 | 120.00 | -1.64% | 1,289,500 |
| Sep 23, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -3.17% | 1,508,600 |
| Sep 22, 2026 | 126.00 | 127.00 | 121.00 | 126.00 | 126.00 | - | 1,810,700 |
| Sep 21, 2026 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 3.28% | 2,219,100 |
| Sep 18, 2026 | 120.00 | 126.00 | 119.00 | 122.00 | 122.00 | - | 3,150,600 |
| Sep 17, 2026 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | - | 1,395,300 |
| Sep 16, 2026 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | 2.52% | 1,353,200 |
| Sep 15, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -0.83% | 1,159,100 |
| Sep 14, 2026 | 119.00 | 126.00 | 119.00 | 120.00 | 120.00 | -0.83% | 1,959,700 |
| Sep 11, 2026 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | -0.82% | 2,011,200 |
| Sep 10, 2026 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | -0.81% | 1,882,100 |
| Sep 9, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 943,100 |
| Sep 8, 2026 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | - | 1,458,900 |
| Sep 7, 2026 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 1,080,600 |
| Sep 4, 2026 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | -1.60% | 3,407,400 |
| Sep 3, 2026 | 129.00 | 133.00 | 124.00 | 125.00 | 125.00 | - | 8,939,800 |
| Sep 2, 2026 | 125.00 | 133.00 | 124.00 | 125.00 | 125.00 | 0.81% | 8,287,100 |
| Sep 1, 2026 | 120.00 | 124.00 | 118.00 | 124.00 | 124.00 | 5.08% | 3,636,300 |
| Aug 31, 2026 | 116.00 | 122.00 | 116.00 | 118.00 | 118.00 | 0.85% | 3,227,300 |
| Aug 28, 2026 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | - | 675,400 |
| Aug 27, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1.74% | 2,345,000 |
| Aug 26, 2026 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -1.71% | 2,490,600 |
| Aug 24, 2026 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 1,000,300 |
| Aug 21, 2026 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | -0.85% | 1,392,300 |
| Aug 20, 2026 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 1.72% | 1,958,600 |
| Aug 19, 2026 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 0.87% | 942,700 |
| Aug 18, 2026 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | -0.86% | 1,726,300 |
| Aug 14, 2026 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | - | 1,727,500 |
| Aug 13, 2026 | 111.00 | 118.00 | 111.00 | 116.00 | 116.00 | 2.65% | 1,423,100 |
| Aug 12, 2026 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 0.89% | 449,400 |
| Aug 11, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -2.61% | 799,900 |
| Aug 10, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -1.71% | 1,448,600 |
| Aug 7, 2026 | 114.00 | 117.00 | 112.00 | 117.00 | 117.00 | 2.63% | 2,261,400 |
| Aug 6, 2026 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | - | 1,613,600 |
| Aug 5, 2026 | 115.00 | 122.00 | 113.00 | 114.00 | 114.00 | - | 10,464,200 |
| Aug 4, 2026 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1.79% | 526,200 |
| Aug 3, 2026 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 0.90% | 549,400 |