Price History - UNIQ

Kembali ke Company
Ticker: UNIQ
Company: PT Ulima Nitra Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 92.00 92.00 89.00 91.00 1,930,700 0
05-Aug-2021 93.00 95.00 90.00 92.00 2,189,300 0
04-Aug-2021 95.00 97.00 89.00 93.00 9,086,400 0
03-Aug-2021 95.00 98.00 95.00 95.00 2,095,600 0
02-Aug-2021 96.00 97.00 94.00 95.00 2,744,200 0
30-Jul-2021 98.00 98.00 95.00 96.00 1,370,900 0
29-Jul-2021 97.00 98.00 94.00 97.00 2,224,800 0
28-Jul-2021 97.00 99.00 95.00 97.00 2,519,200 0
27-Jul-2021 96.00 99.00 94.00 97.00 3,408,500 0
26-Jul-2021 98.00 99.00 95.00 96.00 2,387,000 0
23-Jul-2021 96.00 115.00 95.00 96.00 16,589,300 0
22-Jul-2021 95.00 97.00 94.00 95.00 2,583,100 0
21-Jul-2021 96.00 97.00 94.00 95.00 3,001,600 0
19-Jul-2021 96.00 98.00 95.00 95.00 1,057,300 0
16-Jul-2021 97.00 100.00 96.00 96.00 2,137,000 0
15-Jul-2021 99.00 100.00 93.00 97.00 3,985,200 0
14-Jul-2021 97.00 101.00 97.00 100.00 2,176,100 0
13-Jul-2021 99.00 104.00 98.00 100.00 5,746,700 0
12-Jul-2021 99.00 100.00 96.00 99.00 3,193,400 0
09-Jul-2021 98.00 104.00 98.00 100.00 4,988,400 0
08-Jul-2021 99.00 100.00 97.00 98.00 2,391,300 0
07-Jul-2021 102.00 102.00 96.00 99.00 3,984,600 0
06-Jul-2021 95.00 108.00 91.00 100.00 18,084,000 0
05-Jul-2021 102.00 102.00 95.00 95.00 7,169,600 0
02-Jul-2021 107.00 108.00 99.00 101.00 10,980,500 0
01-Jul-2021 114.00 114.00 105.00 106.00 14,328,000 0
30-Jun-2021 118.00 133.00 105.00 112.00 242,010,700 0
29-Jun-2021 83.00 112.00 78.00 112.00 112,662,700 0
28-Jun-2021 85.00 86.00 81.00 83.00 6,578,600 0
25-Jun-2021 85.00 88.00 83.00 85.00 3,484,200 0
24-Jun-2021 88.00 90.00 84.00 85.00 9,156,800 0
23-Jun-2021 93.00 93.00 88.00 88.00 5,624,600 0
22-Jun-2021 92.00 94.00 90.00 90.00 3,600,500 0
21-Jun-2021 90.00 92.00 86.00 92.00 10,028,000 0