Price History - UNIQ

Kembali ke Company
Ticker: UNIQ
Company: PT Ulima Nitra Tbk
Date Open High Low Close Volume Value
29-Dec-2022 59.00 61.00 59.00 60.00 677,100 0
28-Dec-2022 59.00 61.00 59.00 59.00 638,000 0
27-Dec-2022 59.00 61.00 59.00 61.00 367,900 0
26-Dec-2022 59.00 61.00 59.00 60.00 421,100 0
23-Dec-2022 58.00 62.00 58.00 61.00 1,069,900 0
22-Dec-2022 59.00 61.00 58.00 60.00 2,477,300 0
21-Dec-2022 59.00 61.00 59.00 61.00 507,000 0
20-Dec-2022 58.00 61.00 58.00 60.00 281,100 0
19-Dec-2022 60.00 61.00 59.00 60.00 669,700 0
16-Dec-2022 60.00 62.00 60.00 60.00 382,800 0
15-Dec-2022 61.00 62.00 59.00 62.00 1,730,300 0
14-Dec-2022 62.00 62.00 60.00 61.00 818,400 0
13-Dec-2022 62.00 62.00 60.00 62.00 2,359,600 0
12-Dec-2022 62.00 62.00 60.00 62.00 822,000 0
09-Dec-2022 60.00 63.00 60.00 62.00 1,667,300 0
08-Dec-2022 61.00 61.00 59.00 61.00 3,089,300 0
07-Dec-2022 60.00 62.00 60.00 61.00 1,437,300 0
06-Dec-2022 61.00 63.00 60.00 60.00 1,923,500 0
05-Dec-2022 61.00 64.00 60.00 61.00 3,698,800 0
02-Dec-2022 60.00 62.00 60.00 60.00 864,600 0
01-Dec-2022 60.00 62.00 60.00 62.00 1,492,100 0
30-Nov-2022 66.00 66.00 61.00 61.00 7,016,900 0
29-Nov-2022 64.00 67.00 62.00 65.00 11,009,500 0
28-Nov-2022 64.00 64.00 62.00 62.00 2,882,000 0
25-Nov-2022 67.00 67.00 63.00 64.00 8,877,100 0
24-Nov-2022 63.00 74.00 63.00 65.00 65,397,300 0
23-Nov-2022 60.00 60.00 57.00 58.00 2,004,000 0
22-Nov-2022 61.00 61.00 58.00 59.00 3,251,900 0
21-Nov-2022 64.00 64.00 58.00 59.00 5,535,000 0
18-Nov-2022 62.00 67.00 61.00 61.00 29,818,000 0
17-Nov-2022 63.00 63.00 61.00 62.00 198,800 0
16-Nov-2022 61.00 63.00 60.00 61.00 3,517,200 0
15-Nov-2022 61.00 62.00 60.00 61.00 2,452,600 0
14-Nov-2022 63.00 63.00 60.00 62.00 1,131,900 0
11-Nov-2022 62.00 64.00 60.00 62.00 8,612,400 0
10-Nov-2022 66.00 66.00 61.00 62.00 2,781,000 0
09-Nov-2022 66.00 66.00 62.00 63.00 1,043,000 0
08-Nov-2022 66.00 66.00 61.00 63.00 3,285,800 0
07-Nov-2022 65.00 65.00 60.00 62.00 4,496,800 0
04-Nov-2022 64.00 64.00 62.00 63.00 2,537,600 0
03-Nov-2022 65.00 65.00 63.00 64.00 2,680,800 0
02-Nov-2022 66.00 66.00 64.00 65.00 4,457,500 0
01-Nov-2022 69.00 69.00 64.00 66.00 7,513,100 0
31-Oct-2022 68.00 68.00 65.00 66.00 4,079,700 0
28-Oct-2022 65.00 69.00 64.00 65.00 22,014,400 0
27-Oct-2022 66.00 66.00 64.00 65.00 3,816,500 0
26-Oct-2022 66.00 66.00 64.00 66.00 4,501,900 0
25-Oct-2022 65.00 66.00 64.00 66.00 3,280,100 0
24-Oct-2022 64.00 67.00 64.00 65.00 4,196,000 0
21-Oct-2022 65.00 66.00 64.00 65.00 4,032,500 0
20-Oct-2022 64.00 69.00 64.00 65.00 9,318,600 0
19-Oct-2022 64.00 65.00 63.00 64.00 5,150,700 0
18-Oct-2022 64.00 67.00 63.00 65.00 9,864,500 0
17-Oct-2022 69.00 77.00 64.00 64.00 59,221,700 0
14-Oct-2022 71.00 72.00 67.00 67.00 11,058,200 0
13-Oct-2022 67.00 76.00 64.00 70.00 98,595,800 0
12-Oct-2022 72.00 72.00 67.00 67.00 9,667,800 0
11-Oct-2022 61.00 78.00 61.00 71.00 106,658,800 0
10-Oct-2022 61.00 62.00 60.00 61.00 2,444,100 0
07-Oct-2022 62.00 63.00 60.00 61.00 3,510,900 0
06-Oct-2022 65.00 65.00 61.00 62.00 3,866,500 0
05-Oct-2022 63.00 66.00 62.00 63.00 4,833,500 0
04-Oct-2022 63.00 66.00 62.00 62.00 5,234,000 0
03-Oct-2022 61.00 69.00 60.00 62.00 8,994,200 0
30-Sep-2022 67.00 68.00 63.00 63.00 9,745,500 0
29-Sep-2022 73.00 74.00 67.00 67.00 17,307,600 0
28-Sep-2022 72.00 76.00 72.00 72.00 14,620,600 0
27-Sep-2022 73.00 78.00 71.00 72.00 33,800,000 0
26-Sep-2022 76.00 76.00 70.00 72.00 10,055,500 0
23-Sep-2022 76.00 84.00 73.00 74.00 47,522,100 0
22-Sep-2022 71.00 77.00 71.00 75.00 22,478,100 0
21-Sep-2022 75.00 77.00 70.00 72.00 25,033,100 0
20-Sep-2022 69.00 87.00 69.00 74.00 104,863,300 0
19-Sep-2022 79.00 80.00 74.00 74.00 7,215,700 0
16-Sep-2022 68.00 86.00 66.00 79.00 197,540,400 0
15-Sep-2022 66.00 69.00 66.00 67.00 44,926,200 0
14-Sep-2022 77.00 79.00 70.00 70.00 16,571,000 0
13-Sep-2022 57.00 75.00 57.00 75.00 157,598,000 0
12-Sep-2022 57.00 57.00 56.00 56.00 954,300 0
09-Sep-2022 58.00 60.00 56.00 56.00 3,536,400 0
08-Sep-2022 56.00 60.00 56.00 59.00 13,647,400 0
07-Sep-2022 57.00 57.00 55.00 56.00 755,100 0
06-Sep-2022 57.00 57.00 56.00 57.00 1,502,900 0
05-Sep-2022 56.00 57.00 56.00 56.00 310,400 0
02-Sep-2022 57.00 57.00 56.00 56.00 485,600 0
01-Sep-2022 55.00 57.00 55.00 56.00 2,402,700 0
31-Aug-2022 56.00 56.00 55.00 55.00 292,800 0
30-Aug-2022 57.00 57.00 55.00 56.00 902,000 0
29-Aug-2022 57.00 58.00 56.00 56.00 943,300 0
26-Aug-2022 57.00 58.00 56.00 57.00 831,700 0
25-Aug-2022 56.00 57.00 56.00 57.00 350,800 0
24-Aug-2022 56.00 57.00 56.00 57.00 207,000 0
23-Aug-2022 57.00 57.00 56.00 56.00 113,600 0
22-Aug-2022 57.00 58.00 56.00 57.00 959,000 0
19-Aug-2022 57.00 58.00 56.00 58.00 642,400 0
18-Aug-2022 57.00 57.00 55.00 57.00 680,100 0
16-Aug-2022 56.00 58.00 56.00 56.00 1,543,500 0
15-Aug-2022 57.00 57.00 56.00 56.00 515,400 0
12-Aug-2022 57.00 57.00 56.00 57.00 452,300 0
11-Aug-2022 56.00 58.00 56.00 57.00 671,400 0