PT Ulima Nitra Tbk (IDX:UNIQ)
Indonesia · Delayed Price · Currency is IDR 122.00
0.00 (0.00%)
Sep 18, 2026, 4:08 PM WIB
PT Ulima Nitra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 120.00 | 126.00 | 119.00 | 122.00 | - | - | 3,300,900 |
| 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 |
| 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 |