Price History - UNIQ

Kembali ke Company
Ticker: UNIQ
Company: PT Ulima Nitra Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 58.00 58.00 56.00 57.00 447,000 0
09-Aug-2022 57.00 58.00 55.00 58.00 1,587,600 0
08-Aug-2022 58.00 58.00 56.00 57.00 243,000 0
05-Aug-2022 56.00 58.00 55.00 58.00 1,249,400 0
04-Aug-2022 55.00 56.00 55.00 55.00 611,800 0
03-Aug-2022 56.00 57.00 55.00 56.00 266,500 0
02-Aug-2022 57.00 57.00 55.00 56.00 259,600 0
01-Aug-2022 57.00 58.00 56.00 57.00 1,033,400 0
29-Jul-2022 55.00 57.00 55.00 57.00 765,700 0
28-Jul-2022 55.00 57.00 55.00 55.00 941,400 0
27-Jul-2022 55.00 57.00 54.00 55.00 2,027,900 0
26-Jul-2022 55.00 56.00 54.00 55.00 623,100 0
25-Jul-2022 56.00 57.00 55.00 55.00 277,100 0
22-Jul-2022 56.00 57.00 55.00 55.00 1,212,200 0
21-Jul-2022 56.00 56.00 54.00 55.00 181,400 0
20-Jul-2022 54.00 57.00 54.00 55.00 1,655,000 0
19-Jul-2022 54.00 55.00 53.00 54.00 656,700 0
18-Jul-2022 53.00 54.00 52.00 54.00 1,061,600 0
15-Jul-2022 54.00 54.00 53.00 53.00 438,800 0
14-Jul-2022 54.00 55.00 53.00 54.00 595,400 0
13-Jul-2022 53.00 55.00 53.00 54.00 1,000,800 0
12-Jul-2022 56.00 56.00 53.00 53.00 2,988,900 0
11-Jul-2022 54.00 56.00 54.00 55.00 2,171,600 0
08-Jul-2022 54.00 56.00 53.00 54.00 1,625,800 0
07-Jul-2022 56.00 56.00 54.00 54.00 1,078,900 0
06-Jul-2022 55.00 58.00 55.00 56.00 861,400 0
05-Jul-2022 55.00 58.00 55.00 56.00 1,444,500 0
04-Jul-2022 54.00 56.00 53.00 55.00 1,150,200 0
01-Jul-2022 55.00 56.00 54.00 55.00 642,300 0
30-Jun-2022 57.00 58.00 55.00 55.00 873,100 0
29-Jun-2022 57.00 58.00 56.00 56.00 872,700 0
28-Jun-2022 57.00 57.00 55.00 57.00 2,069,600 0
27-Jun-2022 55.00 60.00 55.00 57.00 8,911,500 0
24-Jun-2022 56.00 56.00 55.00 55.00 1,469,800 0
23-Jun-2022 57.00 57.00 55.00 56.00 5,426,500 0
22-Jun-2022 56.00 57.00 56.00 57.00 2,447,900 0
21-Jun-2022 55.00 61.00 54.00 56.00 18,586,400 0
20-Jun-2022 54.00 56.00 52.00 55.00 3,666,900 0
17-Jun-2022 55.00 55.00 53.00 54.00 2,690,800 0
16-Jun-2022 58.00 58.00 54.00 55.00 14,899,200 0
15-Jun-2022 59.00 59.00 56.00 57.00 2,536,600 0
14-Jun-2022 60.00 60.00 56.00 58.00 9,132,700 0
13-Jun-2022 64.00 69.00 60.00 60.00 25,800,000 0
10-Jun-2022 65.00 65.00 63.00 64.00 4,272,200 0
09-Jun-2022 65.00 65.00 64.00 65.00 2,519,700 0
08-Jun-2022 69.00 69.00 64.00 65.00 5,885,000 0