PT Ulima Nitra Tbk UNIQ
IDX · Indonesia · Industrial Services
IDR 134.00-3.00 (-2.19%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 133.00 | -2.92% | IDR 135.00 | IDR 147.00 | IDR 130.00 | 47.65M |
| 2026-10-01 | IDR 137.00 | +21.24% | IDR 115.00 | IDR 144.00 | IDR 112.00 | 66.85M |
| 2026-09-30 | IDR 113.00 | -0.88% | IDR 114.00 | IDR 116.00 | IDR 113.00 | 1.12M |
| 2026-09-29 | IDR 114.00 | -1.72% | IDR 116.00 | IDR 118.00 | IDR 110.00 |
| 1.42M |
| 2026-09-28 | IDR 116.00 | +6.42% | IDR 108.00 | IDR 121.00 | IDR 107.00 | 4.79M |
| 2026-09-25 | IDR 109.00 | -9.17% | IDR 116.00 | IDR 121.00 | IDR 104.00 | 2.95M |
| 2026-09-24 | IDR 120.00 | -1.64% | IDR 123.00 | IDR 123.00 | IDR 117.00 | 1.29M |
| 2026-09-23 | IDR 122.00 | -3.17% | IDR 126.00 | IDR 126.00 | IDR 122.00 | 1.51M |
| 2026-09-22 | IDR 126.00 | 0.00% | IDR 126.00 | IDR 127.00 | IDR 121.00 | 1.81M |
| 2026-09-21 | IDR 126.00 | +3.28% | IDR 124.00 | IDR 126.00 | IDR 122.00 | 2.22M |
| 2026-09-18 | IDR 122.00 | 0.00% | IDR 120.00 | IDR 126.00 | IDR 119.00 | 3.15M |
| 2026-09-17 | IDR 122.00 | 0.00% | IDR 122.00 | IDR 123.00 | IDR 119.00 | 1.40M |
| 2026-09-16 | IDR 122.00 | +2.52% | IDR 122.00 | IDR 125.00 | IDR 119.00 | 1.35M |
| 2026-09-15 | IDR 119.00 | -0.83% | IDR 123.00 | IDR 123.00 | IDR 118.00 | 1.16M |
| 2026-09-14 | IDR 120.00 | -0.83% | IDR 119.00 | IDR 126.00 | IDR 119.00 | 1.96M |
| 2026-09-11 | IDR 121.00 | -0.82% | IDR 122.00 | IDR 123.00 | IDR 118.00 | 2.01M |
| 2026-09-10 | IDR 122.00 | -0.81% | IDR 123.00 | IDR 125.00 | IDR 122.00 | 1.88M |
| 2026-09-09 | IDR 123.00 | 0.00% | IDR 123.00 | IDR 125.00 | IDR 122.00 | 943.10K |
| 2026-09-08 | IDR 123.00 | 0.00% | IDR 123.00 | IDR 126.00 | IDR 122.00 | 1.46M |
| 2026-09-07 | IDR 123.00 | 0.00% | IDR 123.00 | IDR 126.00 | IDR 123.00 | 1.08M |
| 2026-09-04 | IDR 123.00 | -1.60% | IDR 127.00 | IDR 127.00 | IDR 121.00 | 3.41M |
| 2026-09-03 | IDR 125.00 | 0.00% | IDR 129.00 | IDR 133.00 | IDR 124.00 | 8.94M |
| 2026-09-02 | IDR 125.00 | +0.81% | IDR 125.00 | IDR 133.00 | IDR 124.00 | 8.29M |
| 2026-09-01 | IDR 124.00 | +5.08% | IDR 120.00 | IDR 124.00 | IDR 118.00 | 3.64M |
| 2026-08-31 | IDR 118.00 | +0.85% | IDR 116.00 | IDR 122.00 | IDR 116.00 | 3.23M |
| 2026-08-28 | IDR 117.00 | 0.00% | IDR 117.00 | IDR 118.00 | IDR 114.00 | 675.40K |
| 2026-08-27 | IDR 117.00 | +1.74% | IDR 115.00 | IDR 118.00 | IDR 114.00 | 2.35M |
| 2026-08-26 | IDR 115.00 | -1.71% | IDR 117.00 | IDR 117.00 | IDR 113.00 | 2.49M |
| 2026-08-24 | IDR 117.00 | 0.00% | IDR 115.00 | IDR 118.00 | IDR 115.00 | 1.00M |
| 2026-08-21 | IDR 117.00 | -0.85% | IDR 119.00 | IDR 120.00 | IDR 115.00 | 1.39M |
| 2026-08-20 | IDR 118.00 | +1.72% | IDR 117.00 | IDR 120.00 | IDR 115.00 | 1.96M |
| 2026-08-19 | IDR 116.00 | +0.87% | IDR 117.00 | IDR 118.00 | IDR 114.00 | 942.70K |
| 2026-08-18 | IDR 115.00 | -0.86% | IDR 115.00 | IDR 119.00 | IDR 115.00 | 1.73M |
| 2026-08-14 | IDR 116.00 | 0.00% | IDR 114.00 | IDR 117.00 | IDR 112.00 | 1.73M |
| 2026-08-13 | IDR 116.00 | +2.65% | IDR 111.00 | IDR 118.00 | IDR 111.00 | 1.42M |
| 2026-08-12 | IDR 113.00 | +0.89% | IDR 112.00 | IDR 115.00 | IDR 111.00 | 449.40K |
| 2026-08-11 | IDR 112.00 | -2.61% | IDR 115.00 | IDR 115.00 | IDR 111.00 | 799.90K |
| 2026-08-10 | IDR 115.00 | -1.71% | IDR 120.00 | IDR 120.00 | IDR 114.00 | 1.45M |
| 2026-08-07 | IDR 117.00 | +2.63% | IDR 114.00 | IDR 117.00 | IDR 112.00 | 2.26M |
| 2026-08-06 | IDR 114.00 | 0.00% | IDR 113.00 | IDR 114.00 | IDR 111.00 | 1.61M |
| 2026-08-05 | IDR 114.00 | 0.00% | IDR 115.00 | IDR 122.00 | IDR 113.00 | 10.46M |
| 2026-08-04 | IDR 114.00 | +1.79% | IDR 113.00 | IDR 114.00 | IDR 111.00 | 526.20K |
| 2026-08-03 | IDR 112.00 | +0.90% | IDR 112.00 | IDR 114.00 | IDR 111.00 | 549.40K |
| 2026-07-31 | IDR 111.00 | +1.83% | IDR 110.00 | IDR 114.00 | IDR 110.00 | 1.64M |
| 2026-07-30 | IDR 109.00 | +0.93% | IDR 110.00 | IDR 112.00 | IDR 107.00 | 2.50M |
| 2026-07-29 | IDR 108.00 | -0.92% | IDR 110.00 | IDR 114.00 | IDR 104.00 | 2.72M |
| 2026-07-28 | IDR 109.00 | -0.91% | IDR 112.00 | IDR 114.00 | IDR 107.00 | 762.00K |
| 2026-07-27 | IDR 110.00 | +1.85% | IDR 108.00 | IDR 112.00 | IDR 108.00 | 4.30M |
| 2026-07-24 | IDR 108.00 | -5.26% | IDR 114.00 | IDR 115.00 | IDR 100.00 | 1.58M |
| 2026-07-23 | IDR 114.00 | -0.87% | IDR 115.00 | IDR 115.00 | IDR 113.00 | 867.00K |
| 2026-07-22 | IDR 115.00 | +0.88% | IDR 114.00 | IDR 115.00 | IDR 111.00 | 5.33M |
| 2026-07-21 | IDR 114.00 | +3.64% | IDR 110.00 | IDR 114.00 | IDR 110.00 | 1.20M |
| 2026-07-20 | IDR 110.00 | +0.92% | IDR 110.00 | IDR 112.00 | IDR 110.00 | 1.39M |
| 2026-07-17 | IDR 109.00 | +0.93% | IDR 108.00 | IDR 111.00 | IDR 105.00 | 6.10M |
| 2026-07-16 | IDR 108.00 | +0.93% | IDR 107.00 | IDR 112.00 | IDR 106.00 | 1.74M |
| 2026-07-15 | IDR 107.00 | +2.88% | IDR 104.00 | IDR 111.00 | IDR 104.00 | 11.89M |
| 2026-07-14 | IDR 104.00 | +0.97% | IDR 104.00 | IDR 105.00 | IDR 100.00 | 407.30K |
| 2026-07-13 | IDR 103.00 | -1.90% | IDR 104.00 | IDR 106.00 | IDR 100.00 | 2.77M |
| 2026-07-10 | IDR 105.00 | -0.94% | IDR 106.00 | IDR 106.00 | IDR 103.00 | 733.00K |
| 2026-07-09 | IDR 106.00 | +1.92% | IDR 104.00 | IDR 108.00 | IDR 104.00 | 9.01M |
| 2026-07-08 | IDR 104.00 | -0.95% | IDR 106.00 | IDR 114.00 | IDR 104.00 | 5.38M |
| 2026-07-07 | IDR 105.00 | +2.94% | IDR 102.00 | IDR 107.00 | IDR 100.00 | 16.13M |
| 2026-07-06 | IDR 102.00 | +0.99% | IDR 101.00 | IDR 103.00 | IDR 98.00 | 14.76M |
| 2026-07-03 | IDR 101.00 | -0.98% | IDR 102.00 | IDR 104.00 | IDR 100.00 | 413.90K |
| 2026-07-02 | IDR 102.00 | +0.99% | IDR 102.00 | IDR 104.00 | IDR 100.00 | 3.44M |
| 2026-07-01 | IDR 101.00 | +1.00% | IDR 99.00 | IDR 101.00 | IDR 97.00 | 14.41M |
| 2026-06-30 | IDR 100.00 | -0.99% | IDR 100.00 | IDR 100.00 | IDR 97.00 | 670.30K |
| 2026-06-29 | IDR 101.00 | -1.94% | IDR 103.00 | IDR 104.00 | IDR 97.00 | 1.01M |
| 2026-06-26 | IDR 103.00 | +6.19% | IDR 101.00 | IDR 103.00 | IDR 95.00 | 4.40M |
| 2026-06-25 | IDR 97.00 | -1.02% | IDR 98.00 | IDR 102.00 | IDR 93.00 | 1.73M |
| 2026-06-24 | IDR 98.00 | -3.92% | IDR 101.00 | IDR 103.00 | IDR 93.00 | 1.83M |
| 2026-06-23 | IDR 102.00 | +6.25% | IDR 96.00 | IDR 103.00 | IDR 95.00 | 4.40M |
| 2026-06-22 | IDR 96.00 | -2.04% | IDR 102.00 | IDR 102.00 | IDR 96.00 | 429.50K |
| 2026-06-19 | IDR 98.00 | -4.85% | IDR 102.00 | IDR 104.00 | IDR 97.00 | 1.58M |
| 2026-06-18 | IDR 103.00 | +0.98% | IDR 116.00 | IDR 118.00 | IDR 101.00 | 3.89M |
| 2026-06-17 | IDR 102.00 | -1.92% | IDR 104.00 | IDR 105.00 | IDR 95.00 | 798.60K |
| 2026-06-15 | IDR 104.00 | +4.00% | IDR 100.00 | IDR 106.00 | IDR 100.00 | 1.20M |
| 2026-06-12 | IDR 100.00 | +3.09% | IDR 97.00 | IDR 102.00 | IDR 97.00 | 616.00K |
| 2026-06-11 | IDR 97.00 | -1.02% | IDR 98.00 | IDR 100.00 | IDR 94.00 | 3.36M |
| 2026-06-10 | IDR 98.00 | +6.52% | IDR 93.00 | IDR 100.00 | IDR 93.00 | 2.86M |
| 2026-06-09 | IDR 92.00 | +9.52% | IDR 84.00 | IDR 93.00 | IDR 84.00 | 4.04M |
| 2026-06-08 | IDR 84.00 | -5.62% | IDR 89.00 | IDR 92.00 | IDR 83.00 | 2.96M |
| 2026-06-05 | IDR 89.00 | +1.14% | IDR 88.00 | IDR 89.00 | IDR 81.00 | 6.48M |
| 2026-06-04 | IDR 88.00 | -8.33% | IDR 96.00 | IDR 96.00 | IDR 83.00 | 3.45M |
| 2026-06-03 | IDR 96.00 | -6.80% | IDR 103.00 | IDR 107.00 | IDR 88.00 | 8.24M |
| 2026-06-02 | IDR 103.00 | -2.83% | IDR 105.00 | IDR 108.00 | IDR 103.00 | 950.90K |
| 2026-05-29 | IDR 106.00 | +1.92% | IDR 103.00 | IDR 108.00 | IDR 102.00 | 712.80K |
| 2026-05-28 | IDR 104.00 | 0.00% | IDR 104.00 | IDR 104.00 | IDR 104.00 | 0 |
| 2026-05-27 | IDR 104.00 | 0.00% | IDR 104.00 | IDR 104.00 | IDR 104.00 | 0 |
| 2026-05-26 | IDR 104.00 | -1.89% | IDR 106.00 | IDR 110.00 | IDR 100.00 | 4.21M |