Price History - UNIQ

Kembali ke Company
Ticker: UNIQ
Company: PT Ulima Nitra Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 63.00 63.00 61.00 61.00 1,556,600 0
15-Mar-2023 62.00 64.00 61.00 63.00 2,111,400 0
14-Mar-2023 60.00 68.00 60.00 62.00 4,234,900 0
13-Mar-2023 62.00 62.00 60.00 61.00 1,026,000 0
10-Mar-2023 61.00 62.00 60.00 62.00 153,100 0
09-Mar-2023 61.00 62.00 60.00 61.00 817,300 0
08-Mar-2023 61.00 62.00 61.00 61.00 1,092,400 0
07-Mar-2023 62.00 63.00 61.00 62.00 1,091,400 0
06-Mar-2023 62.00 63.00 61.00 62.00 548,100 0
03-Mar-2023 62.00 64.00 61.00 62.00 4,684,300 0
02-Mar-2023 63.00 64.00 61.00 61.00 964,000 0
01-Mar-2023 61.00 64.00 61.00 63.00 2,987,200 0
28-Feb-2023 61.00 62.00 60.00 61.00 717,200 0
27-Feb-2023 61.00 62.00 61.00 61.00 283,800 0
24-Feb-2023 61.00 62.00 61.00 61.00 192,900 0
23-Feb-2023 61.00 63.00 60.00 61.00 2,355,900 0
22-Feb-2023 61.00 62.00 60.00 61.00 741,400 0
21-Feb-2023 61.00 64.00 60.00 61.00 4,344,200 0
20-Feb-2023 61.00 62.00 60.00 62.00 789,600 0
17-Feb-2023 60.00 62.00 60.00 61.00 1,195,500 0
16-Feb-2023 61.00 62.00 60.00 60.00 704,400 0
15-Feb-2023 62.00 63.00 61.00 61.00 1,283,300 0
14-Feb-2023 61.00 63.00 60.00 62.00 2,103,400 0
13-Feb-2023 61.00 61.00 60.00 60.00 1,041,900 0
10-Feb-2023 61.00 62.00 60.00 61.00 1,850,900 0
09-Feb-2023 61.00 65.00 60.00 61.00 13,047,100 0
08-Feb-2023 62.00 62.00 60.00 61.00 1,362,600 0
07-Feb-2023 61.00 62.00 60.00 62.00 2,081,000 0
06-Feb-2023 62.00 63.00 60.00 62.00 575,500 0
03-Feb-2023 61.00 62.00 60.00 62.00 3,454,600 0
02-Feb-2023 62.00 62.00 60.00 61.00 1,866,400 0
01-Feb-2023 60.00 62.00 60.00 60.00 3,427,700 0
31-Jan-2023 60.00 65.00 59.00 60.00 4,897,600 0
30-Jan-2023 61.00 61.00 59.00 60.00 1,112,600 0
27-Jan-2023 61.00 61.00 59.00 61.00 789,600 0
26-Jan-2023 60.00 61.00 59.00 61.00 593,600 0
25-Jan-2023 60.00 61.00 59.00 60.00 1,112,500 0
24-Jan-2023 59.00 60.00 59.00 60.00 2,074,500 0
20-Jan-2023 61.00 61.00 59.00 60.00 1,066,200 0
19-Jan-2023 61.00 62.00 60.00 61.00 1,643,300 0
18-Jan-2023 61.00 61.00 59.00 61.00 2,397,800 0
17-Jan-2023 60.00 61.00 60.00 60.00 285,200 0
16-Jan-2023 61.00 62.00 59.00 61.00 1,430,200 0
13-Jan-2023 62.00 63.00 61.00 61.00 630,100 0
12-Jan-2023 61.00 62.00 60.00 62.00 848,300 0
11-Jan-2023 60.00 64.00 60.00 61.00 4,310,700 0
10-Jan-2023 61.00 63.00 59.00 60.00 1,947,800 0
09-Jan-2023 63.00 64.00 61.00 62.00 1,221,200 0
06-Jan-2023 58.00 64.00 58.00 63.00 5,440,000 0
05-Jan-2023 60.00 62.00 59.00 59.00 1,038,900 0
04-Jan-2023 60.00 62.00 60.00 61.00 464,700 0
03-Jan-2023 59.00 62.00 59.00 61.00 1,289,100 0
02-Jan-2023 58.00 62.00 58.00 61.00 4,622,500 0
30-Dec-2022 56.00 61.00 56.00 59.00 1,087,400 0