PT Ulima Nitra Tbk (IDX:UNIQ)
Indonesia · Delayed Price · Currency is IDR 118.00
+1.00 (0.85%)
Aug 31, 2026, 4:02 PM WIB
PT Ulima Nitra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |