PT Ulima Nitra Tbk (IDX:UNIQ)
Indonesia
· Delayed Price · Currency is IDR 134.00
+1.00 (0.75%)
Apr 29, 2026, 4:06 PM WIB
PT Ulima Nitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | -0.75% | 3,467,400 |
| Apr 27, 2026 | 135.00 | 136.00 | 130.00 | 134.00 | 134.00 | - | 3,730,900 |
| Apr 24, 2026 | 149.00 | 150.00 | 131.00 | 134.00 | 134.00 | -6.94% | 17,603,600 |
| Apr 23, 2026 | 139.00 | 170.00 | 139.00 | 144.00 | 144.00 | 4.35% | 40,440,100 |
| Apr 22, 2026 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | -0.72% | 3,112,700 |
| Apr 21, 2026 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 1,874,400 |
| Apr 20, 2026 | 141.00 | 143.00 | 137.00 | 139.00 | 139.00 | -0.71% | 3,213,300 |
| Apr 17, 2026 | 137.00 | 141.00 | 135.00 | 140.00 | 140.00 | 2.19% | 2,886,300 |
| Apr 16, 2026 | 139.00 | 144.00 | 137.00 | 137.00 | 137.00 | - | 5,056,500 |
| Apr 15, 2026 | 133.00 | 142.00 | 133.00 | 137.00 | 137.00 | 3.01% | 9,247,100 |
| Apr 14, 2026 | 132.00 | 137.00 | 130.00 | 133.00 | 133.00 | 1.53% | 7,324,700 |
| Apr 13, 2026 | 129.00 | 132.00 | 125.00 | 131.00 | 131.00 | 1.55% | 1,405,300 |
| Apr 10, 2026 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | -0.77% | 3,406,800 |
| Apr 9, 2026 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 1.56% | 633,800 |
| Apr 8, 2026 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 4.07% | 912,800 |
| Apr 7, 2026 | 125.00 | 128.00 | 121.00 | 123.00 | 123.00 | -1.60% | 1,063,800 |
| Apr 6, 2026 | 129.00 | 130.00 | 123.00 | 125.00 | 125.00 | -3.10% | 1,417,200 |
| Apr 2, 2026 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | -0.77% | 676,500 |
| Apr 1, 2026 | 129.00 | 135.00 | 129.00 | 130.00 | 130.00 | 0.78% | 2,492,500 |
| Mar 31, 2026 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -2.27% | 547,400 |
| Mar 30, 2026 | 133.00 | 133.00 | 123.00 | 132.00 | 132.00 | -1.49% | 1,337,200 |
| Mar 27, 2026 | 136.00 | 138.00 | 132.00 | 134.00 | 134.00 | -2.19% | 716,400 |
| Mar 26, 2026 | 131.00 | 141.00 | 131.00 | 137.00 | 137.00 | 4.58% | 1,612,500 |
| Mar 25, 2026 | 124.00 | 132.00 | 120.00 | 131.00 | 131.00 | 4.80% | 2,122,000 |
| Mar 17, 2026 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 0.81% | 1,062,600 |
| Mar 16, 2026 | 127.00 | 128.00 | 121.00 | 124.00 | 124.00 | -2.36% | 1,566,900 |
| Mar 13, 2026 | 132.00 | 132.00 | 125.00 | 127.00 | 127.00 | -3.79% | 2,365,800 |
| Mar 12, 2026 | 137.00 | 139.00 | 130.00 | 132.00 | 132.00 | -3.65% | 2,259,800 |
| Mar 11, 2026 | 136.00 | 139.00 | 133.00 | 137.00 | 137.00 | 2.24% | 1,849,000 |
| Mar 10, 2026 | 128.00 | 135.00 | 128.00 | 134.00 | 134.00 | 3.88% | 2,168,500 |
| Mar 9, 2026 | 136.00 | 136.00 | 123.00 | 129.00 | 129.00 | -9.15% | 6,966,000 |
| Mar 6, 2026 | 151.00 | 154.00 | 141.00 | 142.00 | 142.00 | -7.79% | 4,567,000 |
| Mar 5, 2026 | 157.00 | 157.00 | 149.00 | 154.00 | 154.00 | - | 2,950,600 |
| Mar 4, 2026 | 156.00 | 156.00 | 144.00 | 154.00 | 154.00 | -1.28% | 9,802,100 |
| Mar 3, 2026 | 156.00 | 160.00 | 151.00 | 156.00 | 156.00 | 1.30% | 7,768,200 |
| Mar 2, 2026 | 162.00 | 162.00 | 153.00 | 154.00 | 154.00 | -6.10% | 10,403,200 |
| Feb 27, 2026 | 168.00 | 168.00 | 161.00 | 164.00 | 164.00 | -2.38% | 4,341,100 |
| Feb 26, 2026 | 171.00 | 173.00 | 164.00 | 168.00 | 168.00 | -1.75% | 4,651,200 |
| Feb 25, 2026 | 172.00 | 175.00 | 171.00 | 171.00 | 171.00 | -0.58% | 5,538,000 |
| Feb 24, 2026 | 176.00 | 184.00 | 170.00 | 172.00 | 172.00 | -2.27% | 14,039,200 |
| Feb 23, 2026 | 177.00 | 178.00 | 174.00 | 176.00 | 176.00 | - | 6,268,800 |
| Feb 20, 2026 | 177.00 | 180.00 | 172.00 | 176.00 | 176.00 | - | 16,721,400 |
| Feb 19, 2026 | 180.00 | 180.00 | 174.00 | 176.00 | 176.00 | -0.56% | 11,174,100 |
| Feb 18, 2026 | 176.00 | 183.00 | 172.00 | 177.00 | 177.00 | 1.14% | 20,379,700 |
| Feb 13, 2026 | 176.00 | 177.00 | 170.00 | 175.00 | 175.00 | - | 15,328,500 |
| Feb 12, 2026 | 178.00 | 181.00 | 173.00 | 175.00 | 175.00 | -0.57% | 14,107,800 |
| Feb 11, 2026 | 173.00 | 181.00 | 170.00 | 176.00 | 176.00 | 3.53% | 26,015,200 |
| Feb 10, 2026 | 170.00 | 176.00 | 165.00 | 170.00 | 170.00 | 0.59% | 15,346,700 |
| Feb 9, 2026 | 164.00 | 175.00 | 158.00 | 169.00 | 169.00 | 5.63% | 16,266,600 |
| Feb 6, 2026 | 168.00 | 170.00 | 151.00 | 160.00 | 160.00 | -5.33% | 23,851,100 |
| Feb 5, 2026 | 175.00 | 188.00 | 164.00 | 169.00 | 169.00 | -8.15% | 56,396,700 |
| Feb 4, 2026 | 210.00 | 214.00 | 184.00 | 184.00 | 184.00 | -14.81% | 98,510,300 |
| Feb 3, 2026 | 216.00 | 226.00 | 216.00 | 216.00 | 216.00 | -14.29% | 115,806,000 |
| Feb 2, 2026 | 298.00 | 298.00 | 252.00 | 252.00 | 252.00 | -14.86% | 11,374,000 |
| Jan 30, 2026 | 296.00 | 304.00 | 296.00 | 296.00 | 296.00 | 0.68% | 20,329,400 |
| Jan 29, 2026 | 296.00 | 310.00 | 262.00 | 294.00 | 294.00 | -0.68% | 66,085,100 |
| Jan 28, 2026 | 312.00 | 312.00 | 290.00 | 296.00 | 296.00 | -5.13% | 25,894,000 |
| Jan 27, 2026 | 310.00 | 316.00 | 304.00 | 312.00 | 312.00 | 1.30% | 44,308,200 |
| Jan 26, 2026 | 312.00 | 314.00 | 302.00 | 308.00 | 308.00 | -0.65% | 27,800,100 |
| Jan 23, 2026 | 312.00 | 318.00 | 306.00 | 310.00 | 310.00 | - | 18,394,600 |
| Jan 22, 2026 | 318.00 | 320.00 | 308.00 | 310.00 | 310.00 | -1.90% | 35,514,100 |
| Jan 21, 2026 | 310.00 | 320.00 | 304.00 | 316.00 | 316.00 | 2.60% | 69,852,600 |
| Jan 20, 2026 | 304.00 | 308.00 | 294.00 | 308.00 | 308.00 | 0.65% | 29,297,000 |
| Jan 19, 2026 | 308.00 | 310.00 | 302.00 | 306.00 | 306.00 | - | 25,965,100 |
| Jan 15, 2026 | 302.00 | 316.00 | 302.00 | 306.00 | 306.00 | 1.32% | 68,676,000 |
| Jan 14, 2026 | 304.00 | 306.00 | 298.00 | 302.00 | 302.00 | 0.67% | 16,684,700 |
| Jan 13, 2026 | 314.00 | 318.00 | 300.00 | 300.00 | 300.00 | -4.46% | 35,086,800 |
| Jan 12, 2026 | 314.00 | 320.00 | 292.00 | 314.00 | 314.00 | - | 67,680,900 |
| Jan 9, 2026 | 306.00 | 322.00 | 300.00 | 314.00 | 314.00 | 3.29% | 41,864,100 |
| Jan 8, 2026 | 330.00 | 330.00 | 302.00 | 304.00 | 304.00 | -6.17% | 41,464,500 |
| Jan 7, 2026 | 312.00 | 328.00 | 310.00 | 324.00 | 324.00 | 3.85% | 67,385,400 |
| Jan 6, 2026 | 314.00 | 316.00 | 304.00 | 312.00 | 312.00 | -0.64% | 28,440,700 |
| Jan 5, 2026 | 372.00 | 378.00 | 314.00 | 314.00 | 314.00 | -14.67% | 65,398,000 |
| Jan 2, 2026 | 356.00 | 376.00 | 344.00 | 368.00 | 368.00 | 3.37% | 46,982,700 |
| Dec 30, 2025 | 418.00 | 418.00 | 356.00 | 356.00 | 356.00 | -14.83% | 61,586,500 |
| Dec 29, 2025 | 494.00 | 500.00 | 418.00 | 418.00 | 418.00 | -14.69% | 41,597,500 |
| Dec 24, 2025 | 496.00 | 505.00 | 490.00 | 490.00 | 490.00 | -0.81% | 41,140,200 |
| Dec 23, 2025 | 500.00 | 520.00 | 494.00 | 494.00 | 494.00 | -0.80% | 43,160,900 |
| Dec 22, 2025 | 496.00 | 505.00 | 490.00 | 498.00 | 498.00 | 1.22% | 41,709,900 |
| Dec 19, 2025 | 500.00 | 510.00 | 492.00 | 492.00 | 492.00 | - | 50,106,500 |
| Dec 18, 2025 | 492.00 | 510.00 | 486.00 | 492.00 | 492.00 | 0.41% | 61,742,000 |
| Dec 17, 2025 | 482.00 | 505.00 | 480.00 | 490.00 | 490.00 | 1.66% | 39,401,900 |
| Dec 16, 2025 | 474.00 | 496.00 | 472.00 | 482.00 | 482.00 | 2.99% | 38,049,200 |
| Dec 15, 2025 | 458.00 | 480.00 | 456.00 | 468.00 | 468.00 | 2.18% | 57,864,300 |
| Dec 12, 2025 | 462.00 | 462.00 | 458.00 | 458.00 | 458.00 | - | 20,332,400 |
| Dec 11, 2025 | 462.00 | 470.00 | 458.00 | 458.00 | 458.00 | -0.43% | 51,323,000 |
| Dec 10, 2025 | 456.00 | 466.00 | 452.00 | 460.00 | 460.00 | 1.77% | 20,846,300 |
| Dec 9, 2025 | 458.00 | 468.00 | 452.00 | 452.00 | 452.00 | 0.44% | 51,959,100 |
| Dec 8, 2025 | 450.00 | 452.00 | 406.00 | 450.00 | 450.00 | 0.90% | 34,751,600 |
| Dec 5, 2025 | 450.00 | 452.00 | 444.00 | 446.00 | 446.00 | - | 25,317,500 |
| 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 |