Price History - UNIQ

Kembali ke Company
Ticker: UNIQ
Company: PT Ulima Nitra Tbk
Date Open High Low Close Volume Value
28-Aug-2023 121.00 121.00 118.00 118.00 5,192,700 0
25-Aug-2023 135.00 140.00 131.00 131.00 6,705,200 0
24-Aug-2023 161.00 161.00 145.00 145.00 15,240,800 0
23-Aug-2023 166.00 173.00 159.00 161.00 7,049,500 0
22-Aug-2023 166.00 176.00 160.00 166.00 16,385,100 0
21-Aug-2023 185.00 196.00 176.00 176.00 14,562,200 0
18-Aug-2023 199.00 204.00 195.00 195.00 22,039,800 0
16-Aug-2023 216.00 216.00 216.00 216.00 0 0
15-Aug-2023 216.00 216.00 216.00 216.00 0 0
14-Aug-2023 216.00 216.00 216.00 216.00 0 0
11-Aug-2023 216.00 216.00 216.00 216.00 0 0
10-Aug-2023 216.00 216.00 216.00 216.00 0 0
09-Aug-2023 216.00 216.00 216.00 216.00 0 0
08-Aug-2023 216.00 216.00 216.00 216.00 0 0
07-Aug-2023 216.00 216.00 216.00 216.00 0 0
04-Aug-2023 216.00 216.00 216.00 216.00 0 0
03-Aug-2023 216.00 216.00 216.00 216.00 0 0
02-Aug-2023 216.00 216.00 216.00 216.00 0 0
01-Aug-2023 216.00 216.00 216.00 216.00 0 0
31-Jul-2023 216.00 216.00 216.00 216.00 0 0
28-Jul-2023 216.00 216.00 216.00 216.00 0 0
27-Jul-2023 216.00 216.00 216.00 216.00 0 0
26-Jul-2023 210.00 220.00 204.00 216.00 47,240,000 0
25-Jul-2023 204.00 210.00 200.00 210.00 43,198,700 0
24-Jul-2023 204.00 212.00 202.00 204.00 22,243,100 0
21-Jul-2023 206.00 210.00 199.00 206.00 42,344,900 0
20-Jul-2023 194.00 204.00 190.00 202.00 41,289,700 0
18-Jul-2023 195.00 199.00 189.00 194.00 47,318,300 0
17-Jul-2023 197.00 197.00 187.00 194.00 26,265,900 0
14-Jul-2023 184.00 200.00 184.00 195.00 37,879,000 0
13-Jul-2023 204.00 204.00 204.00 204.00 0 0
12-Jul-2023 183.00 206.00 181.00 204.00 80,181,700 0
11-Jul-2023 182.00 183.00 169.00 183.00 41,827,700 0
10-Jul-2023 184.00 186.00 176.00 182.00 42,614,700 0
07-Jul-2023 166.00 184.00 163.00 184.00 90,329,400 0
06-Jul-2023 158.00 167.00 153.00 165.00 62,656,800 0
05-Jul-2023 157.00 175.00 149.00 157.00 79,779,300 0
04-Jul-2023 165.00 168.00 146.00 156.00 43,025,800 0
03-Jul-2023 151.00 170.00 150.00 165.00 66,569,100 0
27-Jun-2023 150.00 157.00 145.00 151.00 31,535,700 0
26-Jun-2023 144.00 153.00 143.00 150.00 59,185,600 0
23-Jun-2023 144.00 146.00 136.00 144.00 45,585,400 0
22-Jun-2023 132.00 146.00 127.00 143.00 94,868,200 0
21-Jun-2023 129.00 137.00 121.00 129.00 49,112,500 0
20-Jun-2023 128.00 135.00 126.00 129.00 35,855,300 0
19-Jun-2023 109.00 141.00 105.00 129.00 115,938,300 0
16-Jun-2023 102.00 105.00 99.00 105.00 24,410,700 0
15-Jun-2023 105.00 106.00 101.00 101.00 13,129,900 0
14-Jun-2023 117.00 121.00 105.00 105.00 41,181,400 0
13-Jun-2023 115.00 129.00 110.00 116.00 54,861,100 0
12-Jun-2023 104.00 123.00 95.00 122.00 82,633,900 0
09-Jun-2023 100.00 103.00 98.00 103.00 20,901,200 0
08-Jun-2023 100.00 105.00 96.00 100.00 42,411,300 0
07-Jun-2023 80.00 102.00 76.00 100.00 46,083,200 0
06-Jun-2023 87.00 87.00 78.00 79.00 21,430,800 0
05-Jun-2023 95.00 95.00 84.00 84.00 17,124,800 0
31-May-2023 94.00 95.00 88.00 93.00 15,624,000 0
30-May-2023 102.00 103.00 94.00 94.00 49,563,700 0
29-May-2023 95.00 101.00 92.00 101.00 65,137,300 0
26-May-2023 83.00 95.00 81.00 94.00 61,968,200 0
25-May-2023 78.00 84.00 78.00 82.00 16,839,300 0
24-May-2023 82.00 92.00 82.00 82.00 43,181,100 0
23-May-2023 80.00 90.00 75.00 88.00 104,968,600 0
22-May-2023 60.00 81.00 59.00 78.00 64,750,400 0
19-May-2023 61.00 61.00 59.00 60.00 1,120,300 0
17-May-2023 60.00 61.00 59.00 60.00 1,529,300 0
16-May-2023 60.00 60.00 59.00 60.00 350,500 0
15-May-2023 58.00 61.00 58.00 60.00 793,900 0
12-May-2023 58.00 59.00 57.00 58.00 194,100 0
11-May-2023 58.00 59.00 58.00 58.00 116,700 0
10-May-2023 58.00 61.00 57.00 57.00 1,481,500 0
09-May-2023 57.00 59.00 57.00 58.00 373,800 0
08-May-2023 57.00 58.00 56.00 57.00 594,900 0
05-May-2023 59.00 59.00 57.00 57.00 319,000 0
04-May-2023 64.00 64.00 57.00 58.00 386,900 0
03-May-2023 58.00 61.00 56.00 58.00 1,870,000 0
02-May-2023 58.00 58.00 56.00 57.00 706,500 0
28-Apr-2023 59.00 61.00 56.00 58.00 919,400 0
27-Apr-2023 60.00 62.00 58.00 60.00 492,100 0
26-Apr-2023 65.00 65.00 56.00 61.00 1,116,100 0
18-Apr-2023 65.00 65.00 57.00 58.00 551,800 0
17-Apr-2023 57.00 61.00 56.00 59.00 3,555,800 0
14-Apr-2023 57.00 59.00 57.00 57.00 428,300 0
13-Apr-2023 58.00 59.00 57.00 58.00 471,000 0
12-Apr-2023 58.00 59.00 56.00 58.00 714,400 0
11-Apr-2023 54.00 59.00 54.00 58.00 1,330,400 0
10-Apr-2023 61.00 61.00 57.00 58.00 3,711,300 0
06-Apr-2023 62.00 62.00 60.00 61.00 918,500 0
05-Apr-2023 63.00 63.00 61.00 62.00 638,600 0
04-Apr-2023 64.00 65.00 61.00 63.00 3,652,000 0
03-Apr-2023 65.00 65.00 63.00 64.00 245,200 0
31-Mar-2023 64.00 66.00 63.00 65.00 674,200 0
30-Mar-2023 67.00 67.00 61.00 65.00 2,287,800 0
29-Mar-2023 64.00 69.00 64.00 64.00 611,300 0
28-Mar-2023 64.00 65.00 63.00 64.00 1,136,400 0
27-Mar-2023 62.00 65.00 61.00 64.00 2,208,700 0
24-Mar-2023 62.00 64.00 61.00 62.00 445,900 0
21-Mar-2023 61.00 64.00 60.00 62.00 977,600 0
20-Mar-2023 62.00 62.00 61.00 61.00 205,700 0
17-Mar-2023 62.00 62.00 61.00 62.00 209,000 0