Price History - UNIQ

Kembali ke Company
Ticker: UNIQ
Company: PT Ulima Nitra Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 59.00 61.00 59.00 60.00 677,100 0
28-Dec-2022 59.00 61.00 59.00 59.00 638,000 0
27-Dec-2022 59.00 61.00 59.00 61.00 367,900 0
26-Dec-2022 59.00 61.00 59.00 60.00 421,100 0
23-Dec-2022 58.00 62.00 58.00 61.00 1,069,900 0
22-Dec-2022 59.00 61.00 58.00 60.00 2,477,300 0
21-Dec-2022 59.00 61.00 59.00 61.00 507,000 0
20-Dec-2022 58.00 61.00 58.00 60.00 281,100 0
19-Dec-2022 60.00 61.00 59.00 60.00 669,700 0
16-Dec-2022 60.00 62.00 60.00 60.00 382,800 0
15-Dec-2022 61.00 62.00 59.00 62.00 1,730,300 0
14-Dec-2022 62.00 62.00 60.00 61.00 818,400 0
13-Dec-2022 62.00 62.00 60.00 62.00 2,359,600 0
12-Dec-2022 62.00 62.00 60.00 62.00 822,000 0
09-Dec-2022 60.00 63.00 60.00 62.00 1,667,300 0
08-Dec-2022 61.00 61.00 59.00 61.00 3,089,300 0
07-Dec-2022 60.00 62.00 60.00 61.00 1,437,300 0
06-Dec-2022 61.00 63.00 60.00 60.00 1,923,500 0
05-Dec-2022 61.00 64.00 60.00 61.00 3,698,800 0
02-Dec-2022 60.00 62.00 60.00 60.00 864,600 0
01-Dec-2022 60.00 62.00 60.00 62.00 1,492,100 0
30-Nov-2022 66.00 66.00 61.00 61.00 7,016,900 0
29-Nov-2022 64.00 67.00 62.00 65.00 11,009,500 0
28-Nov-2022 64.00 64.00 62.00 62.00 2,882,000 0
25-Nov-2022 67.00 67.00 63.00 64.00 8,877,100 0
24-Nov-2022 63.00 74.00 63.00 65.00 65,397,300 0
23-Nov-2022 60.00 60.00 57.00 58.00 2,004,000 0
22-Nov-2022 61.00 61.00 58.00 59.00 3,251,900 0
21-Nov-2022 64.00 64.00 58.00 59.00 5,535,000 0
18-Nov-2022 62.00 67.00 61.00 61.00 29,818,000 0
17-Nov-2022 63.00 63.00 61.00 62.00 198,800 0
16-Nov-2022 61.00 63.00 60.00 61.00 3,517,200 0
15-Nov-2022 61.00 62.00 60.00 61.00 2,452,600 0
14-Nov-2022 63.00 63.00 60.00 62.00 1,131,900 0
11-Nov-2022 62.00 64.00 60.00 62.00 8,612,400 0
10-Nov-2022 66.00 66.00 61.00 62.00 2,781,000 0
09-Nov-2022 66.00 66.00 62.00 63.00 1,043,000 0
08-Nov-2022 66.00 66.00 61.00 63.00 3,285,800 0
07-Nov-2022 65.00 65.00 60.00 62.00 4,496,800 0
04-Nov-2022 64.00 64.00 62.00 63.00 2,537,600 0
03-Nov-2022 65.00 65.00 63.00 64.00 2,680,800 0
02-Nov-2022 66.00 66.00 64.00 65.00 4,457,500 0
01-Nov-2022 69.00 69.00 64.00 66.00 7,513,100 0
31-Oct-2022 68.00 68.00 65.00 66.00 4,079,700 0
28-Oct-2022 65.00 69.00 64.00 65.00 22,014,400 0
27-Oct-2022 66.00 66.00 64.00 65.00 3,816,500 0