Price History - UNIQ

Kembali ke Company
Ticker: UNIQ
Company: PT Ulima Nitra Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 72.00 79.00 65.00 65.00 54,044,300 0
06-Jun-2022 71.00 71.00 65.00 67.00 3,641,800 0
03-Jun-2022 70.00 70.00 66.00 67.00 4,332,000 0
02-Jun-2022 64.00 71.00 64.00 68.00 31,766,000 0
31-May-2022 70.00 73.00 68.00 68.00 62,164,300 0
30-May-2022 75.00 81.00 73.00 73.00 40,795,700 0
27-May-2022 91.00 97.00 78.00 78.00 60,486,900 0
25-May-2022 64.00 83.00 61.00 83.00 45,942,300 0
24-May-2022 69.00 69.00 62.00 62.00 1,922,300 0
23-May-2022 67.00 67.00 64.00 66.00 206,600 0
20-May-2022 73.00 73.00 64.00 65.00 2,925,400 0
19-May-2022 68.00 69.00 67.00 68.00 142,500 0
18-May-2022 74.00 74.00 66.00 68.00 160,100 0
17-May-2022 75.00 75.00 68.00 68.00 301,200 0
13-May-2022 74.00 74.00 67.00 70.00 1,742,300 0
12-May-2022 74.00 74.00 69.00 69.00 83,800 0
11-May-2022 71.00 72.00 70.00 71.00 57,800 0
10-May-2022 73.00 73.00 69.00 70.00 169,200 0
09-May-2022 75.00 75.00 68.00 70.00 107,500 0
28-Apr-2022 74.00 74.00 69.00 71.00 273,300 0
27-Apr-2022 75.00 75.00 72.00 73.00 277,200 0
26-Apr-2022 73.00 73.00 70.00 71.00 209,500 0
25-Apr-2022 72.00 72.00 68.00 72.00 626,800 0
22-Apr-2022 78.00 78.00 69.00 72.00 1,303,600 0
21-Apr-2022 79.00 79.00 72.00 74.00 1,852,700 0
20-Apr-2022 78.00 78.00 73.00 77.00 1,130,000 0
19-Apr-2022 81.00 81.00 76.00 77.00 437,700 0
18-Apr-2022 82.00 82.00 76.00 77.00 172,700 0
14-Apr-2022 81.00 81.00 76.00 77.00 253,500 0
13-Apr-2022 78.00 78.00 76.00 78.00 136,600 0
12-Apr-2022 78.00 79.00 76.00 78.00 293,300 0
11-Apr-2022 79.00 79.00 76.00 78.00 833,800 0
08-Apr-2022 78.00 79.00 77.00 79.00 291,900 0
07-Apr-2022 81.00 81.00 77.00 78.00 290,000 0
06-Apr-2022 78.00 80.00 77.00 78.00 347,000 0
05-Apr-2022 82.00 82.00 77.00 77.00 467,500 0
04-Apr-2022 77.00 79.00 77.00 78.00 379,100 0
01-Apr-2022 80.00 80.00 77.00 77.00 476,500 0
31-Mar-2022 80.00 80.00 77.00 77.00 734,800 0
30-Mar-2022 79.00 80.00 77.00 79.00 622,100 0
29-Mar-2022 80.00 80.00 78.00 79.00 487,100 0
28-Mar-2022 83.00 83.00 78.00 80.00 533,800 0
25-Mar-2022 79.00 80.00 78.00 80.00 245,000 0
24-Mar-2022 83.00 83.00 79.00 79.00 862,900 0
23-Mar-2022 80.00 81.00 78.00 79.00 323,700 0
22-Mar-2022 83.00 83.00 77.00 80.00 101,800 0
21-Mar-2022 83.00 83.00 78.00 78.00 354,100 0
18-Mar-2022 82.00 82.00 79.00 79.00 296,600 0
17-Mar-2022 84.00 84.00 79.00 80.00 408,700 0
16-Mar-2022 80.00 81.00 79.00 81.00 365,500 0
15-Mar-2022 82.00 82.00 79.00 80.00 819,300 0
14-Mar-2022 83.00 83.00 80.00 81.00 525,600 0
11-Mar-2022 81.00 82.00 80.00 80.00 485,200 0
10-Mar-2022 85.00 85.00 79.00 80.00 505,600 0