PT Ulima Nitra Tbk (IDX:UNIQ)
Indonesia
· Delayed Price · Currency is IDR 374.00
+4.00 (1.08%)
Sep 29, 2025, 3:48 PM WIB
PT Ulima Nitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 372.00 | 382.00 | 362.00 | 370.00 | 370.00 | -0.54% | 29,889,800 |
| Sep 25, 2025 | 380.00 | 386.00 | 368.00 | 372.00 | 372.00 | -1.59% | 44,210,100 |
| Sep 24, 2025 | 376.00 | 388.00 | 366.00 | 378.00 | 378.00 | 1.07% | 53,225,700 |
| Sep 23, 2025 | 366.00 | 378.00 | 356.00 | 374.00 | 374.00 | 2.75% | 31,982,400 |
| Sep 22, 2025 | 350.00 | 374.00 | 346.00 | 364.00 | 364.00 | 5.20% | 77,687,000 |
| Sep 19, 2025 | 340.00 | 356.00 | 338.00 | 346.00 | 346.00 | 2.37% | 30,850,300 |
| Sep 18, 2025 | 366.00 | 370.00 | 334.00 | 338.00 | 338.00 | -7.14% | 28,356,800 |
| Sep 17, 2025 | 368.00 | 372.00 | 360.00 | 364.00 | 364.00 | -1.09% | 33,514,100 |
| Sep 16, 2025 | 368.00 | 374.00 | 366.00 | 368.00 | 368.00 | 0.55% | 42,007,500 |
| Sep 15, 2025 | 372.00 | 374.00 | 366.00 | 366.00 | 366.00 | -1.61% | 14,015,000 |
| Sep 12, 2025 | 368.00 | 376.00 | 360.00 | 372.00 | 372.00 | 1.09% | 29,417,200 |
| Sep 11, 2025 | 356.00 | 368.00 | 354.00 | 368.00 | 368.00 | 3.37% | 54,109,600 |
| Sep 10, 2025 | 360.00 | 362.00 | 352.00 | 356.00 | 356.00 | -1.11% | 14,206,500 |
| Sep 9, 2025 | 366.00 | 366.00 | 350.00 | 360.00 | 360.00 | 0.56% | 31,406,100 |
| Sep 8, 2025 | 362.00 | 374.00 | 358.00 | 358.00 | 358.00 | -1.10% | 48,364,600 |
| Sep 4, 2025 | 384.00 | 384.00 | 342.00 | 362.00 | 362.00 | -5.24% | 38,750,700 |
| Sep 3, 2025 | 388.00 | 402.00 | 382.00 | 382.00 | 382.00 | -1.04% | 52,901,900 |
| Sep 2, 2025 | 384.00 | 394.00 | 382.00 | 386.00 | 386.00 | 1.05% | 20,150,200 |
| Sep 1, 2025 | 380.00 | 382.00 | 342.00 | 382.00 | 382.00 | -2.05% | 28,547,100 |
| Aug 29, 2025 | 394.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.02% | 28,752,400 |
| Aug 28, 2025 | 392.00 | 402.00 | 390.00 | 394.00 | 394.00 | 1.55% | 46,507,600 |
| Aug 27, 2025 | 400.00 | 404.00 | 388.00 | 388.00 | 388.00 | -3.00% | 17,943,300 |
| Aug 26, 2025 | 400.00 | 410.00 | 388.00 | 400.00 | 400.00 | 0.50% | 55,593,000 |
| Aug 25, 2025 | 392.00 | 398.00 | 386.00 | 398.00 | 398.00 | 3.65% | 11,522,100 |
| Aug 22, 2025 | 402.00 | 406.00 | 384.00 | 384.00 | 384.00 | -4.00% | 26,833,700 |
| Aug 21, 2025 | 406.00 | 408.00 | 398.00 | 400.00 | 400.00 | -0.99% | 28,301,300 |
| Aug 20, 2025 | 402.00 | 412.00 | 402.00 | 404.00 | 404.00 | 0.50% | 40,088,000 |
| Aug 19, 2025 | 408.00 | 408.00 | 396.00 | 402.00 | 402.00 | -1.47% | 13,931,500 |
| Aug 15, 2025 | 416.00 | 420.00 | 408.00 | 408.00 | 408.00 | -1.45% | 31,531,300 |
| Aug 14, 2025 | 398.00 | 422.00 | 398.00 | 414.00 | 414.00 | 4.02% | 63,261,700 |
| Aug 13, 2025 | 400.00 | 404.00 | 398.00 | 398.00 | 398.00 | - | 23,054,700 |
| Aug 12, 2025 | 406.00 | 410.00 | 398.00 | 398.00 | 398.00 | -1.49% | 30,228,500 |
| Aug 11, 2025 | 404.00 | 406.00 | 390.00 | 404.00 | 404.00 | 0.50% | 49,567,900 |
| Aug 8, 2025 | 404.00 | 414.00 | 402.00 | 402.00 | 402.00 | - | 54,070,900 |
| Aug 7, 2025 | 400.00 | 406.00 | 384.00 | 402.00 | 402.00 | 1.01% | 57,953,000 |
| Aug 6, 2025 | 404.00 | 410.00 | 390.00 | 398.00 | 398.00 | -0.50% | 38,760,200 |
| Aug 5, 2025 | 382.00 | 400.00 | 382.00 | 400.00 | 400.00 | 5.26% | 54,060,000 |
| Aug 4, 2025 | 378.00 | 388.00 | 376.00 | 380.00 | 380.00 | 1.06% | 58,125,200 |
| Aug 1, 2025 | 376.00 | 384.00 | 374.00 | 376.00 | 376.00 | 0.53% | 42,341,800 |
| Jul 31, 2025 | 382.00 | 390.00 | 366.00 | 374.00 | 374.00 | -2.60% | 30,411,800 |
| Jul 30, 2025 | 378.00 | 392.00 | 376.00 | 384.00 | 384.00 | 1.59% | 46,340,500 |
| Jul 29, 2025 | 378.00 | 380.00 | 372.00 | 378.00 | 378.00 | - | 17,437,200 |
| Jul 28, 2025 | 388.00 | 392.00 | 368.00 | 378.00 | 378.00 | -2.07% | 30,247,700 |
| Jul 25, 2025 | 382.00 | 390.00 | 380.00 | 386.00 | 386.00 | 1.58% | 32,256,400 |
| Jul 24, 2025 | 380.00 | 394.00 | 376.00 | 380.00 | 380.00 | - | 29,693,300 |
| Jul 23, 2025 | 382.00 | 386.00 | 370.00 | 380.00 | 380.00 | - | 32,831,700 |
| Jul 22, 2025 | 366.00 | 382.00 | 362.00 | 380.00 | 380.00 | 4.40% | 54,898,800 |
| Jul 21, 2025 | 374.00 | 376.00 | 362.00 | 364.00 | 364.00 | -2.15% | 17,268,900 |
| Jul 18, 2025 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 31,954,800 |
| Jul 17, 2025 | 376.00 | 386.00 | 374.00 | 376.00 | 376.00 | 0.53% | 41,520,400 |