PT Ulima Nitra Tbk(ID:UNIQ)
Rp146.00-10.00 (-6.41%)
ID:UNIQ
PT Ulima Nitra Tbk historical prices
Rp146.00
At close:-10.00 (-6.41%)
PT Ulima Nitra Tbk (UNIQ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 157.00 | 159.00 | 146.00 | 146.00 | 146.00 | -6.41% | 52,335,398 | 4.37 |
| Nov 10, 2026 | 143.00 | 163.00 | 140.00 | 156.00 | 156.00 | +13.87% | 80,605,297 | 7.52 |
| Nov 09, 2026 | 138.00 | 144.00 | 135.00 | 140.00 | 140.00 | +2.19% | 18,895,199 | 1.81 |
| Nov 06, 2026 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | -1.44% | 15,479,100 | 1.52 |
| Nov 05, 2026 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | +1.46% | 9,770,000 | 0.97 |
| Nov 04, 2026 | 136.00 | 140.00 | 132.00 | 137.00 | 137.00 | +0.74% | 16,112,600 | 1.64 |
| Nov 03, 2026 | 143.00 | 144.00 | 136.00 | 136.00 | 136.00 | -2.16% | 5,218,000 | 0.53 |
| Nov 02, 2026 | 140.00 | 144.00 | 135.00 | 139.00 | 139.00 | -0.71% | 25,979,699 | 2.72 |
| Oct 30, 2026 | 143.00 | 143.00 | 133.00 | 140.00 | 140.00 | -1.41% | 24,023,400 | 2.62 |
| Oct 29, 2026 | 146.00 | 152.00 | 137.00 | 142.00 | 142.00 | -1.39% | 57,074,500 | 6.91 |
| Oct 28, 2026 | 130.00 | 147.00 | 122.00 | 144.00 | 144.00 | +11.63% | 79,381,100 | 11.29 |
| Oct 27, 2026 | 117.00 | 135.00 | 116.00 | 129.00 | 129.00 | +10.26% | 34,411,000 | 5.27 |
| Oct 26, 2026 | 116.00 | 120.00 | 114.00 | 117.00 | 117.00 | 0.00% | 14,285,400 | 2.25 |
| Oct 23, 2026 | 118.00 | 122.00 | 114.00 | 117.00 | 117.00 | 0.00% | 9,280,200 | 1.50 |
| Oct 22, 2026 | 113.00 | 120.00 | 112.00 | 117.00 | 117.00 | +2.63% | 5,463,200 | 0.88 |
| Oct 21, 2026 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 0.00% | 8,491,700 | 1.40 |
| Oct 20, 2026 | 100.00 | 119.00 | 100.00 | 114.00 | 114.00 | +11.76% | 8,728,800 | 1.47 |
| Oct 19, 2026 | 98.00 | 104.00 | 96.00 | 102.00 | 102.00 | -0.97% | 11,897,000 | 2.03 |
| Oct 16, 2026 | 104.00 | 110.00 | 103.00 | 103.00 | 103.00 | -14.88% | 8,454,000 | 1.47 |
| Oct 15, 2026 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | +0.83% | 4,984,600 | 0.88 |
| Oct 14, 2026 | 120.00 | 127.00 | 118.00 | 120.00 | 120.00 | 0.00% | 3,441,400 | 0.60 |
| Oct 13, 2026 | 118.00 | 122.00 | 112.00 | 120.00 | 120.00 | +2.56% | 5,406,500 | 0.96 |
| Oct 12, 2026 | 128.00 | 130.00 | 116.00 | 117.00 | 117.00 | -7.87% | 6,551,200 | 1.14 |
| Oct 09, 2026 | 126.00 | 133.00 | 126.00 | 127.00 | 127.00 | +0.79% | 3,968,000 | 0.70 |
| Oct 08, 2026 | 129.00 | 134.00 | 123.00 | 126.00 | 126.00 | -2.33% | 9,585,400 | 1.72 |
| Oct 07, 2026 | 140.00 | 148.00 | 129.00 | 129.00 | 129.00 | -6.52% | 47,133,600 | 9.73 |
| Oct 06, 2026 | 136.00 | 143.00 | 133.00 | 138.00 | 138.00 | +2.22% | 15,248,600 | 3.21 |
| Oct 05, 2026 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | -2.17% | 12,549,600 | 2.71 |
| Oct 02, 2026 | 135.00 | 147.00 | 130.00 | 138.00 | 138.00 | +0.73% | 69,741,800 | 18.45 |
| Oct 01, 2026 | 115.00 | 144.00 | 112.00 | 137.00 | 137.00 | +21.24% | 66,850,400 | 22.64 |
| Sep 30, 2026 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,117,100 | 0.38 |
| Sep 29, 2026 | 116.00 | 118.00 | 110.00 | 114.00 | 114.00 | -1.72% | 1,419,900 | 0.48 |
| Sep 28, 2026 | 108.00 | 121.00 | 107.00 | 116.00 | 116.00 | +6.42% | 4,789,100 | 1.53 |
| Sep 25, 2026 | 116.00 | 121.00 | 104.00 | 109.00 | 109.00 | -9.17% | 2,946,900 | 0.95 |
| Sep 24, 2026 | 123.00 | 123.00 | 117.00 | 120.00 | 120.00 | -1.64% | 1,289,500 | 0.42 |
| Sep 23, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -3.17% | 1,508,600 | 0.48 |
| Sep 22, 2026 | 126.00 | 127.00 | 121.00 | 126.00 | 126.00 | 0.00% | 1,810,700 | 0.58 |
| Sep 21, 2026 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | +3.28% | 2,219,100 | 0.71 |
| Sep 18, 2026 | 120.00 | 126.00 | 119.00 | 122.00 | 122.00 | 0.00% | 3,150,600 | 1.00 |
| Sep 17, 2026 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 0.00% | 1,395,300 | 0.45 |
| Sep 16, 2026 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | +2.52% | 1,353,200 | 0.43 |
| Sep 15, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -0.83% | 1,159,100 | 0.37 |
| Sep 14, 2026 | 119.00 | 126.00 | 119.00 | 120.00 | 120.00 | -0.83% | 1,959,700 | 0.62 |
| Sep 11, 2026 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | -0.82% | 2,011,200 | 0.64 |
| Sep 10, 2026 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | -0.81% | 1,882,100 | 0.60 |
| Sep 09, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.00% | 943,100 | 0.30 |
| Sep 08, 2026 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 0.00% | 1,458,900 | 0.46 |
| Sep 07, 2026 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 0.00% | 1,080,600 | 0.34 |
| Sep 04, 2026 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | -1.60% | 3,407,400 | 1.07 |
| Sep 03, 2026 | 129.00 | 133.00 | 124.00 | 125.00 | 125.00 | 0.00% | 8,939,800 | 2.90 |
