PT Ulima Nitra Tbk (IDX:UNIQ)
Indonesia
· Delayed Price · Currency is IDR 446.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Ulima Nitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 450.00 | 452.00 | 444.00 | 446.00 | - | - | 25,372,600 |
| Dec 4, 2025 | 440.00 | 458.00 | 432.00 | 446.00 | 446.00 | 1.83% | 47,039,800 |
| Dec 3, 2025 | 436.00 | 444.00 | 434.00 | 438.00 | 438.00 | 0.92% | 37,951,900 |
| Dec 2, 2025 | 436.00 | 440.00 | 430.00 | 434.00 | 434.00 | - | 24,487,600 |
| Dec 1, 2025 | 436.00 | 446.00 | 430.00 | 434.00 | 434.00 | 0.93% | 39,076,600 |
| Nov 28, 2025 | 428.00 | 442.00 | 426.00 | 430.00 | 430.00 | 0.94% | 23,489,600 |
| Nov 27, 2025 | 426.00 | 432.00 | 420.00 | 426.00 | 426.00 | 0.47% | 41,660,500 |
| Nov 26, 2025 | 420.00 | 428.00 | 420.00 | 424.00 | 424.00 | 0.95% | 26,689,200 |
| Nov 25, 2025 | 428.00 | 436.00 | 420.00 | 420.00 | 420.00 | -0.47% | 29,421,500 |
| Nov 24, 2025 | 408.00 | 434.00 | 374.00 | 422.00 | 422.00 | 3.43% | 53,255,600 |
| Nov 21, 2025 | 412.00 | 416.00 | 408.00 | 408.00 | 408.00 | -0.49% | 22,470,000 |
| Nov 20, 2025 | 420.00 | 424.00 | 410.00 | 410.00 | 410.00 | -1.91% | 22,781,100 |
| Nov 19, 2025 | 402.00 | 426.00 | 392.00 | 418.00 | 418.00 | 4.50% | 57,001,300 |
| Nov 18, 2025 | 402.00 | 404.00 | 398.00 | 400.00 | 400.00 | 0.50% | 17,030,700 |
| Nov 17, 2025 | 394.00 | 408.00 | 390.00 | 398.00 | 398.00 | 1.53% | 34,266,400 |
| Nov 14, 2025 | 400.00 | 406.00 | 384.00 | 392.00 | 392.00 | -2.00% | 40,001,200 |
| Nov 13, 2025 | 384.00 | 400.00 | 376.00 | 400.00 | 400.00 | 4.17% | 30,304,700 |
| Nov 12, 2025 | 388.00 | 402.00 | 372.00 | 384.00 | 384.00 | - | 42,541,600 |
| Nov 11, 2025 | 366.00 | 394.00 | 362.00 | 384.00 | 384.00 | 4.92% | 60,423,600 |
| Nov 10, 2025 | 366.00 | 366.00 | 358.00 | 366.00 | 366.00 | 0.55% | 17,498,500 |
| Nov 7, 2025 | 360.00 | 370.00 | 358.00 | 364.00 | 364.00 | 1.68% | 34,430,100 |
| Nov 6, 2025 | 360.00 | 366.00 | 356.00 | 358.00 | 358.00 | -0.56% | 19,239,300 |
| Nov 5, 2025 | 352.00 | 360.00 | 348.00 | 360.00 | 360.00 | 2.86% | 35,959,600 |
| Nov 4, 2025 | 352.00 | 358.00 | 348.00 | 350.00 | 350.00 | - | 12,284,300 |
| Nov 3, 2025 | 348.00 | 368.00 | 342.00 | 350.00 | 350.00 | 1.16% | 50,185,600 |
| Oct 31, 2025 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | -1.70% | 10,654,800 |
| Oct 30, 2025 | 358.00 | 358.00 | 352.00 | 352.00 | 352.00 | -1.12% | 34,937,300 |
| Oct 29, 2025 | 354.00 | 358.00 | 348.00 | 356.00 | 356.00 | 0.56% | 13,438,000 |
| Oct 28, 2025 | 334.00 | 354.00 | 334.00 | 354.00 | 354.00 | 5.99% | 40,318,900 |
| Oct 27, 2025 | 350.00 | 358.00 | 330.00 | 334.00 | 334.00 | -5.65% | 29,344,000 |
| Oct 24, 2025 | 350.00 | 362.00 | 346.00 | 354.00 | 354.00 | 0.57% | 50,245,600 |
| Oct 23, 2025 | 354.00 | 356.00 | 350.00 | 352.00 | 352.00 | -0.56% | 10,145,700 |
| Oct 22, 2025 | 358.00 | 360.00 | 346.00 | 354.00 | 354.00 | -1.67% | 30,809,500 |
| Oct 21, 2025 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | - | 24,674,600 |
| Oct 20, 2025 | 348.00 | 364.00 | 348.00 | 360.00 | 360.00 | 2.27% | 47,543,500 |
| Oct 17, 2025 | 360.00 | 364.00 | 336.00 | 352.00 | 352.00 | -2.22% | 32,546,900 |
| Oct 16, 2025 | 352.00 | 368.00 | 350.00 | 360.00 | 360.00 | 2.27% | 51,628,000 |
| Oct 15, 2025 | 354.00 | 358.00 | 348.00 | 352.00 | 352.00 | -1.68% | 21,762,200 |
| Oct 14, 2025 | 362.00 | 368.00 | 352.00 | 358.00 | 358.00 | -2.19% | 26,845,500 |
| Oct 13, 2025 | 372.00 | 372.00 | 360.00 | 366.00 | 366.00 | -1.08% | 29,624,900 |
| Oct 10, 2025 | 372.00 | 374.00 | 362.00 | 370.00 | 370.00 | - | 50,061,700 |
| Oct 9, 2025 | 374.00 | 376.00 | 364.00 | 370.00 | 370.00 | - | 25,157,000 |
| Oct 8, 2025 | 366.00 | 384.00 | 362.00 | 370.00 | 370.00 | 1.09% | 54,769,800 |
| Oct 7, 2025 | 362.00 | 368.00 | 360.00 | 366.00 | 366.00 | 1.10% | 18,756,300 |
| Oct 6, 2025 | 368.00 | 372.00 | 362.00 | 362.00 | 362.00 | -1.09% | 20,246,000 |
| Oct 3, 2025 | 372.00 | 376.00 | 366.00 | 366.00 | 366.00 | -1.08% | 27,896,400 |
| Oct 2, 2025 | 374.00 | 378.00 | 370.00 | 370.00 | 370.00 | -0.54% | 44,094,500 |
| Oct 1, 2025 | 376.00 | 384.00 | 372.00 | 372.00 | 372.00 | -1.06% | 15,876,100 |
| Sep 30, 2025 | 374.00 | 384.00 | 362.00 | 376.00 | 376.00 | 0.53% | 52,339,500 |
| Sep 29, 2025 | 370.00 | 378.00 | 364.00 | 374.00 | 374.00 | 1.08% | 26,212,500 |
| 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% | 14,221,500 |
| 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 |