Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 94.000 | 94.000 | 90.000 | 91.000 | 88.541 | 904,600 |
| 2021-11-12 | 92.000 | 92.000 | 90.000 | 91.000 | 88.541 | 2,361,500 |
| 2021-11-11 | 93.000 | 93.000 | 90.000 | 92.000 | 89.514 | 2,156,200 |
| 2021-11-10 | 92.000 | 93.000 | 91.000 | 92.000 | 89.514 | 2,405,200 |
| 2021-11-09 | 93.000 | 94.000 | 91.000 | 92.000 | 89.514 | 6,992,000 |
| 2021-11-08 | 94.000 | 94.000 | 91.000 | 92.000 | 89.514 | 8,022,800 |
| 2021-11-05 | 95.000 | 95.000 | 92.000 | 93.000 | 90.487 | 7,163,000 |
| 2021-11-04 | 94.000 | 94.000 | 92.000 | 93.000 | 90.487 | 1,475,600 |
| 2021-11-03 | 94.000 | 94.000 | 91.000 | 92.000 | 89.514 | 1,462,200 |
| 2021-11-02 | 96.000 | 96.000 | 91.000 | 91.000 | 88.541 | 1,004,700 |
| 2021-11-01 | 94.000 | 94.000 | 92.000 | 92.000 | 89.514 | 1,509,500 |
| 2021-10-29 | 94.000 | 96.000 | 91.000 | 93.000 | 90.487 | 6,856,500 |
| 2021-10-28 | 94.000 | 94.000 | 91.000 | 92.000 | 89.514 | 865,700 |
| 2021-10-27 | 93.000 | 94.000 | 91.000 | 93.000 | 90.487 | 4,316,100 |
| 2021-10-26 | 91.000 | 94.000 | 91.000 | 93.000 | 90.487 | 5,062,700 |
| 2021-10-25 | 93.000 | 94.000 | 90.000 | 91.000 | 88.541 | 7,611,000 |
| 2021-10-22 | 93.000 | 94.000 | 92.000 | 93.000 | 90.487 | 2,956,900 |
| 2021-10-21 | 92.000 | 95.000 | 92.000 | 93.000 | 90.487 | 6,343,600 |
| 2021-10-19 | 92.000 | 93.000 | 91.000 | 92.000 | 89.514 | 2,828,400 |
| 2021-10-18 | 95.000 | 95.000 | 91.000 | 92.000 | 89.514 | 1,979,500 |
| 2021-10-15 | 93.000 | 94.000 | 92.000 | 93.000 | 90.487 | 2,588,300 |
| 2021-10-14 | 93.000 | 98.000 | 92.000 | 93.000 | 90.487 | 15,647,100 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-05 | 3.9800 IDR |
| 2023-07-11 | 3.6500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.