Price History - UNIQ

Kembali ke Company
Ticker: UNIQ
Company: PT Ulima Nitra Tbk
Date Open High Low Close Volume Value
29-Dec-2021 91.00 91.00 87.00 89.00 900,400 0
28-Dec-2021 91.00 91.00 88.00 89.00 464,800 0
27-Dec-2021 91.00 91.00 88.00 89.00 2,276,800 0
24-Dec-2021 93.00 93.00 87.00 89.00 1,500,500 0
23-Dec-2021 90.00 91.00 86.00 90.00 5,045,700 0
22-Dec-2021 90.00 90.00 86.00 88.00 3,331,500 0
21-Dec-2021 92.00 92.00 87.00 89.00 1,150,800 0
20-Dec-2021 90.00 90.00 87.00 88.00 2,730,200 0
17-Dec-2021 85.00 93.00 85.00 90.00 8,331,600 0
16-Dec-2021 87.00 87.00 85.00 85.00 1,305,000 0
15-Dec-2021 88.00 88.00 86.00 87.00 3,453,900 0
14-Dec-2021 88.00 88.00 86.00 86.00 1,020,100 0
13-Dec-2021 91.00 91.00 86.00 87.00 433,200 0
10-Dec-2021 91.00 91.00 87.00 87.00 1,135,900 0
09-Dec-2021 86.00 88.00 86.00 88.00 1,981,500 0
08-Dec-2021 88.00 88.00 87.00 87.00 212,800 0
07-Dec-2021 90.00 90.00 86.00 88.00 930,200 0
06-Dec-2021 89.00 89.00 86.00 88.00 394,200 0
03-Dec-2021 89.00 89.00 86.00 88.00 198,600 0
02-Dec-2021 87.00 88.00 85.00 88.00 292,600 0
01-Dec-2021 87.00 88.00 87.00 87.00 611,000 0
30-Nov-2021 89.00 89.00 87.00 87.00 1,416,700 0
29-Nov-2021 89.00 89.00 88.00 89.00 1,551,100 0
26-Nov-2021 90.00 90.00 88.00 88.00 717,200 0
25-Nov-2021 89.00 90.00 88.00 90.00 1,105,700 0
24-Nov-2021 90.00 91.00 88.00 88.00 2,445,000 0
23-Nov-2021 93.00 93.00 89.00 90.00 1,060,400 0
22-Nov-2021 93.00 93.00 90.00 90.00 1,001,700 0
19-Nov-2021 92.00 93.00 90.00 91.00 4,968,900 0
18-Nov-2021 91.00 91.00 89.00 91.00 1,603,300 0
17-Nov-2021 92.00 92.00 89.00 90.00 1,102,200 0
16-Nov-2021 92.00 92.00 90.00 91.00 745,500 0
15-Nov-2021 94.00 94.00 90.00 91.00 904,600 0
12-Nov-2021 92.00 92.00 90.00 91.00 2,361,500 0
11-Nov-2021 93.00 93.00 90.00 92.00 2,156,200 0
10-Nov-2021 92.00 93.00 91.00 92.00 2,405,200 0
09-Nov-2021 93.00 94.00 91.00 92.00 6,992,000 0
08-Nov-2021 94.00 94.00 91.00 92.00 8,022,800 0
05-Nov-2021 95.00 95.00 92.00 93.00 7,163,000 0
04-Nov-2021 94.00 94.00 92.00 93.00 1,475,600 0
03-Nov-2021 94.00 94.00 91.00 92.00 1,462,200 0
02-Nov-2021 96.00 96.00 91.00 91.00 1,004,700 0
01-Nov-2021 94.00 94.00 92.00 92.00 1,509,500 0
29-Oct-2021 94.00 96.00 91.00 93.00 6,856,500 0
28-Oct-2021 94.00 94.00 91.00 92.00 865,700 0
27-Oct-2021 93.00 94.00 91.00 93.00 4,316,100 0
26-Oct-2021 91.00 94.00 91.00 93.00 5,062,700 0
25-Oct-2021 93.00 94.00 90.00 91.00 7,611,000 0
22-Oct-2021 93.00 94.00 92.00 93.00 2,956,900 0
21-Oct-2021 92.00 95.00 92.00 93.00 6,343,600 0
19-Oct-2021 92.00 93.00 91.00 92.00 2,828,400 0
18-Oct-2021 95.00 95.00 91.00 92.00 1,979,500 0
15-Oct-2021 93.00 94.00 92.00 93.00 2,588,300 0
14-Oct-2021 93.00 98.00 92.00 93.00 15,647,100 0
13-Oct-2021 93.00 94.00 92.00 93.00 2,515,700 0
12-Oct-2021 95.00 96.00 91.00 94.00 7,264,200 0
11-Oct-2021 100.00 105.00 92.00 94.00 23,068,500 0
08-Oct-2021 89.00 102.00 88.00 96.00 98,431,700 0
07-Oct-2021 88.00 90.00 87.00 88.00 4,275,700 0
06-Oct-2021 89.00 92.00 88.00 88.00 9,297,500 0
05-Oct-2021 88.00 91.00 86.00 89.00 9,083,500 0
04-Oct-2021 88.00 89.00 86.00 88.00 6,084,400 0
01-Oct-2021 87.00 90.00 86.00 88.00 7,407,000 0
30-Sep-2021 90.00 92.00 87.00 87.00 5,552,500 0
29-Sep-2021 89.00 92.00 86.00 90.00 9,487,000 0
28-Sep-2021 87.00 92.00 86.00 89.00 14,633,800 0
27-Sep-2021 89.00 89.00 86.00 87.00 9,578,000 0
24-Sep-2021 92.00 93.00 87.00 89.00 15,829,500 0
23-Sep-2021 87.00 96.00 86.00 91.00 76,988,800 0
22-Sep-2021 87.00 88.00 86.00 87.00 2,065,100 0
21-Sep-2021 86.00 87.00 85.00 87.00 2,389,600 0
20-Sep-2021 87.00 88.00 86.00 87.00 2,289,600 0
17-Sep-2021 86.00 88.00 86.00 87.00 3,728,800 0
16-Sep-2021 87.00 88.00 86.00 87.00 5,299,100 0
15-Sep-2021 89.00 89.00 86.00 88.00 6,051,900 0
14-Sep-2021 90.00 90.00 87.00 88.00 4,456,300 0
13-Sep-2021 90.00 90.00 87.00 89.00 5,384,500 0
10-Sep-2021 88.00 90.00 88.00 89.00 4,384,200 0
09-Sep-2021 90.00 94.00 88.00 88.00 29,502,600 0
08-Sep-2021 92.00 92.00 88.00 88.00 2,419,000 0
07-Sep-2021 90.00 91.00 88.00 89.00 5,673,000 0
06-Sep-2021 95.00 95.00 88.00 89.00 4,755,000 0
03-Sep-2021 92.00 93.00 88.00 90.00 14,335,100 0
02-Sep-2021 89.00 96.00 87.00 90.00 52,335,500 0
01-Sep-2021 88.00 89.00 87.00 87.00 1,409,500 0
31-Aug-2021 87.00 90.00 86.00 88.00 2,996,900 0
30-Aug-2021 92.00 92.00 87.00 87.00 3,594,100 0
27-Aug-2021 91.00 91.00 86.00 87.00 6,838,100 0
26-Aug-2021 98.00 98.00 85.00 87.00 23,458,500 0
25-Aug-2021 88.00 101.00 87.00 91.00 72,314,400 0
24-Aug-2021 87.00 90.00 87.00 88.00 1,821,600 0
23-Aug-2021 87.00 90.00 86.00 88.00 2,127,000 0
20-Aug-2021 91.00 92.00 87.00 88.00 4,311,400 0
19-Aug-2021 86.00 90.00 84.00 90.00 4,577,700 0
18-Aug-2021 89.00 89.00 86.00 86.00 1,334,600 0
16-Aug-2021 89.00 91.00 87.00 89.00 1,768,200 0
13-Aug-2021 94.00 94.00 87.00 89.00 3,687,600 0
12-Aug-2021 88.00 96.00 86.00 93.00 8,159,800 0
10-Aug-2021 89.00 90.00 87.00 88.00 2,090,500 0
09-Aug-2021 91.00 93.00 89.00 89.00 2,169,100 0