Price History - UNIQ

Kembali ke Company
Ticker: UNIQ
Company: PT Ulima Nitra Tbk
Date Open High Low Close Volume Value
09-Mar-2022 81.00 83.00 78.00 81.00 1,765,100 0
08-Mar-2022 87.00 87.00 81.00 81.00 546,100 0
07-Mar-2022 89.00 89.00 83.00 83.00 882,500 0
04-Mar-2022 87.00 87.00 84.00 85.00 639,600 0
02-Mar-2022 86.00 86.00 83.00 84.00 717,400 0
01-Mar-2022 84.00 86.00 84.00 86.00 561,200 0
25-Feb-2022 86.00 86.00 83.00 84.00 1,062,000 0
24-Feb-2022 87.00 87.00 84.00 86.00 2,674,100 0
23-Feb-2022 87.00 87.00 85.00 86.00 1,000,000 0
22-Feb-2022 87.00 87.00 85.00 86.00 1,212,400 0
21-Feb-2022 87.00 87.00 85.00 87.00 865,600 0
18-Feb-2022 87.00 87.00 85.00 87.00 207,500 0
17-Feb-2022 88.00 88.00 85.00 87.00 522,300 0
16-Feb-2022 87.00 88.00 85.00 86.00 1,261,000 0
15-Feb-2022 89.00 89.00 85.00 85.00 397,300 0
14-Feb-2022 91.00 91.00 85.00 87.00 96,400 0
11-Feb-2022 90.00 90.00 85.00 87.00 487,500 0
10-Feb-2022 87.00 87.00 85.00 87.00 145,400 0
09-Feb-2022 90.00 90.00 85.00 87.00 740,000 0
08-Feb-2022 87.00 87.00 85.00 87.00 973,900 0
07-Feb-2022 87.00 87.00 84.00 86.00 1,290,300 0
04-Feb-2022 85.00 89.00 84.00 86.00 1,956,100 0
03-Feb-2022 86.00 87.00 84.00 85.00 696,200 0
02-Feb-2022 85.00 88.00 84.00 86.00 1,506,200 0
31-Jan-2022 86.00 86.00 84.00 85.00 1,856,900 0
28-Jan-2022 86.00 86.00 85.00 86.00 577,000 0
27-Jan-2022 86.00 87.00 85.00 87.00 272,200 0
26-Jan-2022 89.00 89.00 84.00 86.00 655,000 0
25-Jan-2022 89.00 89.00 85.00 86.00 1,115,900 0
24-Jan-2022 86.00 86.00 83.00 85.00 2,566,500 0
21-Jan-2022 86.00 87.00 85.00 86.00 1,349,800 0
20-Jan-2022 87.00 88.00 86.00 87.00 1,319,900 0
19-Jan-2022 87.00 87.00 86.00 86.00 1,496,700 0
18-Jan-2022 88.00 90.00 86.00 86.00 5,682,200 0
17-Jan-2022 87.00 89.00 86.00 88.00 1,527,700 0
14-Jan-2022 90.00 90.00 86.00 87.00 6,480,500 0
13-Jan-2022 91.00 91.00 86.00 88.00 1,833,500 0
12-Jan-2022 92.00 92.00 86.00 88.00 1,227,000 0
11-Jan-2022 92.00 92.00 87.00 89.00 951,400 0
10-Jan-2022 92.00 92.00 87.00 89.00 1,291,800 0
07-Jan-2022 90.00 92.00 88.00 89.00 6,142,800 0
06-Jan-2022 90.00 90.00 88.00 88.00 546,900 0
05-Jan-2022 90.00 90.00 88.00 89.00 422,600 0
04-Jan-2022 90.00 90.00 88.00 90.00 1,022,000 0
03-Jan-2022 88.00 90.00 87.00 89.00 391,300 0
30-Dec-2021 90.00 91.00 87.00 88.00 699,700 0
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