PT Ulima Nitra Tbk (IDX:UNIQ)
Indonesia · Delayed Price · Currency is IDR 110.00
-4.00 (-3.51%)
May 20, 2026, 11:21 AM WIB
PT Ulima Nitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 114.00 | 118.00 | 107.00 | 111.00 | - | -2.63% | 3,698,100 |
| May 18, 2026 | 123.00 | 124.00 | 112.00 | 114.00 | 114.00 | -7.32% | 3,918,800 |
| May 13, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.38% | 1,946,900 |
| May 12, 2026 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 1.61% | 2,676,000 |
| May 11, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 3,459,500 |
| May 8, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 4,828,500 |
| May 7, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | - | 1,708,500 |
| May 6, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 5,699,200 |
| May 5, 2026 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | -0.79% | 1,512,500 |
| May 4, 2026 | 126.00 | 131.00 | 125.00 | 127.00 | 127.00 | - | 2,238,400 |
| Apr 30, 2026 | 134.00 | 136.00 | 127.00 | 127.00 | 127.00 | -5.22% | 7,335,000 |
| Apr 29, 2026 | 132.00 | 146.00 | 132.00 | 134.00 | 134.00 | 0.75% | 13,094,700 |
| Apr 28, 2026 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | -0.75% | 3,467,400 |
| Apr 27, 2026 | 135.00 | 136.00 | 130.00 | 134.00 | 134.00 | - | 3,730,900 |
| Apr 24, 2026 | 149.00 | 150.00 | 131.00 | 134.00 | 134.00 | -6.94% | 17,603,600 |
| Apr 23, 2026 | 139.00 | 170.00 | 139.00 | 144.00 | 144.00 | 4.35% | 40,440,100 |
| Apr 22, 2026 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | -0.72% | 3,112,700 |
| Apr 21, 2026 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 1,874,400 |
| Apr 20, 2026 | 141.00 | 143.00 | 137.00 | 139.00 | 139.00 | -0.71% | 3,213,300 |
| Apr 17, 2026 | 137.00 | 141.00 | 135.00 | 140.00 | 140.00 | 2.19% | 2,886,300 |
| Apr 16, 2026 | 139.00 | 144.00 | 137.00 | 137.00 | 137.00 | - | 5,056,500 |
| Apr 15, 2026 | 133.00 | 142.00 | 133.00 | 137.00 | 137.00 | 3.01% | 9,247,100 |
| Apr 14, 2026 | 132.00 | 137.00 | 130.00 | 133.00 | 133.00 | 1.53% | 7,324,700 |
| Apr 13, 2026 | 129.00 | 132.00 | 125.00 | 131.00 | 131.00 | 1.55% | 1,405,300 |
| Apr 10, 2026 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | -0.77% | 3,406,800 |
| Apr 9, 2026 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 1.56% | 633,800 |
| Apr 8, 2026 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 4.07% | 912,800 |
| Apr 7, 2026 | 125.00 | 128.00 | 121.00 | 123.00 | 123.00 | -1.60% | 1,063,800 |
| Apr 6, 2026 | 129.00 | 130.00 | 123.00 | 125.00 | 125.00 | -3.10% | 1,417,200 |
| Apr 2, 2026 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | -0.77% | 676,500 |
| Apr 1, 2026 | 129.00 | 135.00 | 129.00 | 130.00 | 130.00 | 0.78% | 2,492,500 |
| Mar 31, 2026 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -2.27% | 547,400 |
| Mar 30, 2026 | 133.00 | 133.00 | 123.00 | 132.00 | 132.00 | -1.49% | 1,337,200 |
| Mar 27, 2026 | 136.00 | 138.00 | 132.00 | 134.00 | 134.00 | -2.19% | 716,400 |
| Mar 26, 2026 | 131.00 | 141.00 | 131.00 | 137.00 | 137.00 | 4.58% | 1,612,500 |
| Mar 25, 2026 | 124.00 | 132.00 | 120.00 | 131.00 | 131.00 | 4.80% | 2,122,000 |
| Mar 17, 2026 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 0.81% | 1,062,600 |
| Mar 16, 2026 | 127.00 | 128.00 | 121.00 | 124.00 | 124.00 | -2.36% | 1,566,900 |
| Mar 13, 2026 | 132.00 | 132.00 | 125.00 | 127.00 | 127.00 | -3.79% | 2,365,800 |
| Mar 12, 2026 | 137.00 | 139.00 | 130.00 | 132.00 | 132.00 | -3.65% | 2,259,800 |
| Mar 11, 2026 | 136.00 | 139.00 | 133.00 | 137.00 | 137.00 | 2.24% | 1,849,000 |
| Mar 10, 2026 | 128.00 | 135.00 | 128.00 | 134.00 | 134.00 | 3.88% | 2,168,500 |
| Mar 9, 2026 | 136.00 | 136.00 | 123.00 | 129.00 | 129.00 | -9.15% | 6,966,000 |
| Mar 6, 2026 | 151.00 | 154.00 | 141.00 | 142.00 | 142.00 | -7.79% | 4,567,000 |
| Mar 5, 2026 | 157.00 | 157.00 | 149.00 | 154.00 | 154.00 | - | 2,950,600 |
| Mar 4, 2026 | 156.00 | 156.00 | 144.00 | 154.00 | 154.00 | -1.28% | 9,802,100 |
| Mar 3, 2026 | 156.00 | 160.00 | 151.00 | 156.00 | 156.00 | 1.30% | 7,768,200 |
| Mar 2, 2026 | 162.00 | 162.00 | 153.00 | 154.00 | 154.00 | -6.10% | 10,403,200 |
| Feb 27, 2026 | 168.00 | 168.00 | 161.00 | 164.00 | 164.00 | -2.38% | 4,341,100 |
| Feb 26, 2026 | 171.00 | 173.00 | 164.00 | 168.00 | 168.00 | -1.75% | 4,651,200 |