Ulima Nitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 1,708,500 |
| 2026-05-06 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 5,699,200 |
| 2026-05-05 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | 1,512,500 |
| 2026-05-04 | 126.00 | 131.00 | 125.00 | 127.00 | 127.00 | 2,238,400 |
| 2026-05-01 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-04-30 | 134.00 | 136.00 | 127.00 | 127.00 | 127.00 | 7,335,000 |
| 2026-04-29 | 132.00 | 146.00 | 132.00 | 134.00 | 134.00 | 13,094,700 |
| 2026-04-28 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 3,467,400 |
| 2026-04-27 | 135.00 | 136.00 | 130.00 | 134.00 | 134.00 | 3,730,900 |
| 2026-04-24 | 149.00 | 150.00 | 131.00 | 134.00 | 134.00 | 17,603,600 |
| 2026-04-23 | 139.00 | 170.00 | 139.00 | 144.00 | 144.00 | 40,440,100 |
← NewerPage 3 of 3 · 131 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.