PT Ulima Nitra Tbk (IDX:UNIQ)
Indonesia · Delayed Price · Currency is IDR 112.00
-3.00 (-2.61%)
Aug 11, 2026, 4:12 PM WIB
PT Ulima Nitra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | - | -1.74% | 418,900 |
| 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 |
| Jul 31, 2026 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 1.83% | 1,638,500 |
| Jul 30, 2026 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 0.93% | 2,501,900 |
| Jul 29, 2026 | 110.00 | 114.00 | 104.00 | 108.00 | 108.00 | -0.92% | 2,716,200 |
| Jul 28, 2026 | 112.00 | 114.00 | 107.00 | 109.00 | 109.00 | -0.91% | 762,000 |
| Jul 27, 2026 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1.85% | 4,304,500 |
| Jul 24, 2026 | 114.00 | 115.00 | 100.00 | 108.00 | 108.00 | -5.26% | 1,578,300 |
| Jul 23, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 867,000 |
| Jul 22, 2026 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 0.88% | 5,331,800 |
| Jul 21, 2026 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3.64% | 1,204,800 |
| Jul 20, 2026 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 0.92% | 1,385,500 |
| Jul 17, 2026 | 108.00 | 111.00 | 105.00 | 109.00 | 109.00 | 0.93% | 6,104,800 |
| Jul 16, 2026 | 107.00 | 112.00 | 106.00 | 108.00 | 108.00 | 0.93% | 1,740,300 |
| Jul 15, 2026 | 104.00 | 111.00 | 104.00 | 107.00 | 107.00 | 2.88% | 11,889,500 |
| Jul 14, 2026 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 0.97% | 407,300 |
| Jul 13, 2026 | 104.00 | 106.00 | 100.00 | 103.00 | 103.00 | -1.90% | 2,770,500 |
| Jul 10, 2026 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | -0.94% | 733,000 |
| Jul 9, 2026 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1.92% | 9,012,600 |
| Jul 8, 2026 | 106.00 | 114.00 | 104.00 | 104.00 | 104.00 | -0.95% | 5,375,400 |
| Jul 7, 2026 | 102.00 | 107.00 | 100.00 | 105.00 | 105.00 | 2.94% | 16,130,100 |
| Jul 6, 2026 | 101.00 | 103.00 | 98.00 | 102.00 | 102.00 | 0.99% | 14,760,000 |
| Jul 3, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | -0.98% | 413,900 |
| Jul 2, 2026 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 0.99% | 3,438,000 |
| Jul 1, 2026 | 99.00 | 101.00 | 97.00 | 101.00 | 101.00 | 1.00% | 14,410,000 |
| Jun 30, 2026 | 100.00 | 100.00 | 97.00 | 100.00 | 100.00 | -0.99% | 670,300 |
| Jun 29, 2026 | 103.00 | 104.00 | 97.00 | 101.00 | 101.00 | -1.94% | 1,009,500 |
| Jun 26, 2026 | 101.00 | 103.00 | 95.00 | 103.00 | 103.00 | 6.19% | 4,403,800 |
| Jun 25, 2026 | 98.00 | 102.00 | 93.00 | 97.00 | 97.00 | -1.02% | 1,732,400 |
| Jun 24, 2026 | 101.00 | 103.00 | 93.00 | 98.00 | 98.00 | -3.92% | 1,829,300 |
| Jun 23, 2026 | 96.00 | 103.00 | 95.00 | 102.00 | 102.00 | 6.25% | 4,404,100 |
| Jun 22, 2026 | 102.00 | 102.00 | 96.00 | 96.00 | 96.00 | -2.04% | 429,500 |
| Jun 19, 2026 | 102.00 | 104.00 | 97.00 | 98.00 | 98.00 | -4.85% | 1,579,400 |
| Jun 18, 2026 | 116.00 | 118.00 | 101.00 | 103.00 | 103.00 | 0.98% | 3,888,800 |
| Jun 17, 2026 | 104.00 | 105.00 | 95.00 | 102.00 | 102.00 | -1.92% | 798,600 |
| Jun 15, 2026 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 4.00% | 1,202,800 |
| Jun 12, 2026 | 97.00 | 102.00 | 97.00 | 100.00 | 100.00 | 3.09% | 616,000 |
| Jun 11, 2026 | 98.00 | 100.00 | 94.00 | 97.00 | 97.00 | -1.02% | 3,357,900 |
| Jun 10, 2026 | 93.00 | 100.00 | 93.00 | 98.00 | 98.00 | 6.52% | 2,859,800 |
| Jun 9, 2026 | 84.00 | 93.00 | 84.00 | 92.00 | 92.00 | 9.52% | 4,035,800 |
| Jun 8, 2026 | 89.00 | 92.00 | 83.00 | 84.00 | 84.00 | -5.62% | 2,961,800 |
| Jun 5, 2026 | 88.00 | 89.00 | 81.00 | 89.00 | 89.00 | 1.14% | 6,483,700 |
| Jun 4, 2026 | 96.00 | 96.00 | 83.00 | 88.00 | 88.00 | -8.33% | 3,445,200 |
| Jun 3, 2026 | 103.00 | 107.00 | 88.00 | 96.00 | 96.00 | -6.80% | 8,235,800 |
| Jun 2, 2026 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | -2.83% | 950,900 |