Efek Terdaftar

ULIMA NITRA Tbk, PT

Security name
ULIMA NITRA Tbk
Issuer
ULIMA NITRA Tbk, PT
ISIN Code
ID1000159502
Short Code
UNIQ
Type
Saham Biasa
Listing Date
08 Maret 2021
Stock Exchange
IDX
Status
Active
Nominal
2.00
Current Amount
300,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
3,138,983,000 (Total)
As of 25 Jan 2022
100.00% Scripless = 3,138,983,000.000
Local Percentage
99.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Mar 2021 0 159 159 159 2,506,137 39,847,578,300 9,846
09 Mar 2021 0 214 161 195 12,463,074 256,310,468,300 66,644
10 Mar 2021 0 206 182 182 607,130 11,506,105,100 6,143
12 Mar 2021 0 170 170 170 49,145 835,465,000 1,100
15 Mar 2021 0 159 159 159 56,221 893,913,900 1,161
16 Mar 2021 0 148 148 148 39,167 579,671,600 857
17 Mar 2021 0 138 138 138 26,176 361,228,800 704
18 Mar 2021 0 145 129 129 5,406,936 71,740,001,200 23,552
19 Mar 2021 0 126 120 120 523,768 6,335,710,100 4,234
22 Mar 2021 0 117 112 112 246,726 2,766,041,000 1,852
23 Mar 2021 0 123 105 113 4,264,555 47,255,804,100 20,219
24 Mar 2021 0 119 108 108 1,144,030 12,841,947,800 7,661
25 Mar 2021 0 114 106 113 541,758 5,958,190,300 3,962
26 Mar 2021 0 114 106 112 782,026 8,469,149,000 4,135
29 Mar 2021 0 112 107 110 335,589 3,666,019,800 2,519
30 Mar 2021 0 111 106 108 304,670 3,278,391,500 2,272
31 Mar 2021 0 108 101 102 254,429 2,648,087,500 2,066
01 Apr 2021 0 113 99 107 654,235 6,982,567,200 5,879
05 Apr 2021 0 111 103 111 315,966 3,362,523,900 2,185
06 Apr 2021 0 114 107 114 554,316 6,185,312,700 3,790
07 Apr 2021 0 124 112 124 951,783 11,282,226,300 4,117
08 Apr 2021 0 126 122 123 392,557 4,844,753,800 1,761
09 Apr 2021 0 124 117 117 222,414 2,658,830,200 1,572
12 Apr 2021 0 118 112 112 153,915 1,741,426,000 1,116
13 Apr 2021 0 114 109 109 100,463 1,108,188,000 5,142
14 Apr 2021 0 112 107 111 141,360 1,546,635,100 5,807
15 Apr 2021 0 126 110 126 806,480 9,490,148,200 2,945
16 Apr 2021 0 127 119 119 286,101 3,459,164,600 2,140
19 Apr 2021 0 121 114 114 108,800 1,253,710,700 1,041
20 Apr 2021 0 119 111 115 194,181 2,250,267,600 2,772
21 Apr 2021 0 118 114 114 108,917 1,258,226,200 1,234
22 Apr 2021 0 116 113 113 90,271 1,030,313,300 4,902
23 Apr 2021 0 116 111 111 92,197 1,035,191,100 4,486
26 Apr 2021 0 112 110 110 89,535 990,250,900 787
27 Apr 2021 0 111 107 108 93,015 1,011,642,700 842
28 Apr 2021 0 108 107 107 50,599 543,263,100 639
29 Apr 2021 0 111 107 109 66,089 723,192,800 766
30 Apr 2021 0 110 107 110 59,148 641,203,500 498
03 May 2021 0 112 108 109 63,997 699,934,600 656
04 May 2021 0 109 108 108 44,349 479,729,700 429
05 May 2021 0 110 107 108 26,371 285,006,900 392
06 May 2021 0 109 107 107 64,966 695,956,400 599
07 May 2021 0 110 106 106 104,911 1,124,106,300 1,038
10 May 2021 0 108 106 106 44,035 468,819,200 617
11 May 2021 0 107 104 104 92,191 965,436,400 684
17 May 2021 0 105 101 102 78,168 801,167,400 677
18 May 2021 0 111 100 108 163,602 1,711,236,700 988
19 May 2021 0 108 104 104 54,525 572,012,700 544
20 May 2021 0 105 102 103 47,335 489,791,200 416
21 May 2021 0 105 102 102 59,462 611,030,100 442
24 May 2021 0 103 101 101 49,836 506,885,500 369
25 May 2021 0 104 100 103 62,057 631,157,400 540
27 May 2021 0 103 101 102 56,166 573,958,300 446
28 May 2021 0 103 100 102 52,036 525,270,000 396
31 May 2021 0 102 100 100 45,337 457,995,800 369
02 Jun 2021 0 103 100 101 92,810 935,898,400 558
03 Jun 2021 0 103 100 102 65,836 668,142,600 1,475
04 Jun 2021 0 102 100 101 45,717 461,140,300 462
07 Jun 2021 0 102 99 100 148,941 1,491,468,000 682
08 Jun 2021 0 101 99 100 94,648 947,049,000 490
09 Jun 2021 0 101 99 100 74,899 748,680,400 420
10 Jun 2021 0 101 99 99 80,971 809,096,500 376
11 Jun 2021 0 100 97 97 133,216 1,305,393,900 1,857
14 Jun 2021 0 100 97 98 72,614 713,342,500 548
15 Jun 2021 0 98 95 96 53,914 519,043,200 540
16 Jun 2021 0 98 95 95 53,537 511,894,600 464
17 Jun 2021 0 99 92 95 129,711 1,243,699,800 804
18 Jun 2021 0 95 89 90 142,647 1,306,451,900 846
21 Jun 2021 0 92 86 92 100,280 892,101,200 562
22 Jun 2021 0 94 90 90 36,005 326,672,900 417
23 Jun 2021 0 93 88 88 56,246 501,269,300 453
24 Jun 2021 0 90 84 85 91,568 791,396,300 592
25 Jun 2021 0 88 83 85 34,842 296,079,200 495
28 Jun 2021 0 86 81 83 65,786 542,107,600 542
29 Jun 2021 0 112 78 112 1,126,627 11,885,043,100 4,340
30 Jun 2021 0 133 105 112 2,420,107 28,133,664,100 14,161
01 Jul 2021 0 114 105 106 143,280 1,543,069,100 1,514
02 Jul 2021 0 108 99 101 109,805 1,113,478,900 1,053
05 Jul 2021 0 102 95 95 71,696 688,764,600 936
06 Jul 2021 0 108 91 100 180,840 1,827,674,700 2,320
07 Jul 2021 0 102 96 99 39,846 390,231,900 602
08 Jul 2021 0 100 97 98 23,913 234,345,700 402
09 Jul 2021 0 104 98 100 49,884 503,087,900 753
12 Jul 2021 0 100 96 99 31,934 313,668,600 333
13 Jul 2021 0 104 98 100 57,467 577,727,900 741
14 Jul 2021 0 101 97 100 21,761 214,921,600 365
15 Jul 2021 0 100 93 97 39,852 382,087,300 588
16 Jul 2021 0 100 96 96 21,370 206,947,200 263
19 Jul 2021 0 98 95 95 10,573 101,047,300 266
21 Jul 2021 0 97 94 95 30,016 285,526,900 290
22 Jul 2021 0 97 94 95 25,831 246,901,800 253
23 Jul 2021 0 115 95 96 165,893 1,711,241,600 1,731
26 Jul 2021 0 99 95 96 23,870 229,052,700 435
27 Jul 2021 0 99 94 97 34,085 328,340,600 355
28 Jul 2021 0 99 95 97 25,192 242,796,400 337
29 Jul 2021 0 98 94 97 22,248 213,338,100 263
30 Jul 2021 0 98 95 96 13,709 131,248,500 194
02 Aug 2021 0 97 94 95 27,442 262,144,000 274
03 Aug 2021 0 98 95 95 20,956 201,108,100 271
04 Aug 2021 0 97 89 93 90,864 830,302,200 686
05 Aug 2021 0 95 90 92 21,893 201,361,300 337
06 Aug 2021 0 92 89 91 19,307 174,113,200 360
09 Aug 2021 0 93 89 89 21,691 194,832,600 313
10 Aug 2021 0 90 87 88 20,905 183,191,100 272
12 Aug 2021 0 96 86 93 81,598 757,029,500 807
13 Aug 2021 0 94 87 89 36,876 328,137,900 414
16 Aug 2021 0 91 87 89 17,682 156,470,500 286
18 Aug 2021 0 89 86 86 13,346 115,641,600 284
19 Aug 2021 0 90 84 90 45,777 400,705,700 639
20 Aug 2021 0 92 87 88 43,114 385,037,500 437
23 Aug 2021 0 90 86 88 21,270 187,037,000 263
24 Aug 2021 0 90 87 88 18,216 161,157,900 217
25 Aug 2021 0 101 87 91 723,144 6,853,509,500 4,972
26 Aug 2021 0 98 85 87 234,585 2,060,504,600 1,970
27 Aug 2021 0 91 86 87 68,381 599,566,300 799
30 Aug 2021 0 92 87 87 35,941 316,583,700 1,072
31 Aug 2021 0 90 86 88 29,969 262,143,300 510
01 Sep 2021 0 89 87 87 14,095 123,997,000 165
02 Sep 2021 0 96 87 90 523,355 4,817,728,800 3,380
03 Sep 2021 0 93 88 90 143,351 1,289,991,400 1,685
06 Sep 2021 0 95 88 89 47,550 422,651,600 1,581
07 Sep 2021 0 91 88 89 56,730 502,925,300 1,263
08 Sep 2021 0 92 88 88 24,190 213,940,400 947
09 Sep 2021 0 94 88 88 295,026 2,666,114,300 5,083
10 Sep 2021 0 90 88 89 43,842 389,549,800 296
13 Sep 2021 0 90 87 89 53,845 476,659,100 337
14 Sep 2021 0 90 87 88 44,563 391,562,500 344
15 Sep 2021 0 89 86 88 60,519 526,544,000 416
16 Sep 2021 0 88 86 87 52,991 460,585,300 390
17 Sep 2021 0 88 86 87 37,288 323,060,000 209
20 Sep 2021 0 88 86 87 22,896 197,252,800 160
21 Sep 2021 0 87 85 87 23,896 206,233,000 188
22 Sep 2021 0 88 86 87 20,651 179,652,300 160
23 Sep 2021 0 96 86 91 769,888 7,102,433,700 4,621
24 Sep 2021 0 93 87 89 158,295 1,403,397,600 1,258
27 Sep 2021 0 89 86 87 95,780 838,260,100 551
28 Sep 2021 0 92 86 89 146,338 1,305,497,300 923
29 Sep 2021 0 92 86 90 94,870 841,575,200 752
30 Sep 2021 0 92 87 87 55,525 490,581,100 431
01 Oct 2021 0 90 86 88 74,070 650,153,800 694
04 Oct 2021 0 89 86 88 60,844 530,343,500 376
05 Oct 2021 0 91 86 89 90,835 807,478,100 703
06 Oct 2021 0 92 88 88 92,975 840,660,800 679
07 Oct 2021 0 90 87 88 42,757 376,639,900 310
08 Oct 2021 0 102 88 96 984,317 9,610,416,500 3,750
11 Oct 2021 0 105 92 94 230,685 2,181,207,800 1,059
12 Oct 2021 0 96 91 94 72,642 672,692,900 517
13 Oct 2021 0 94 92 93 25,157 234,043,200 226
14 Oct 2021 0 98 92 93 156,471 1,479,345,700 3,458
15 Oct 2021 0 94 92 93 25,883 240,050,800 548
18 Oct 2021 0 95 91 92 19,795 181,803,700 186
19 Oct 2021 0 93 91 92 28,284 257,986,400 820
21 Oct 2021 0 95 92 93 63,436 591,800,500 393
22 Oct 2021 0 94 92 93 29,569 273,813,800 146
25 Oct 2021 0 94 90 91 76,110 694,895,600 445
26 Oct 2021 0 94 91 93 50,627 467,065,700 969
27 Oct 2021 0 94 91 93 43,161 399,724,700 4,105
28 Oct 2021 0 94 91 92 8,657 79,657,500 105
29 Oct 2021 0 96 91 93 68,565 640,388,700 1,240
01 Nov 2021 0 94 92 92 15,095 139,610,500 182
02 Nov 2021 0 96 91 91 10,047 92,106,200 184
03 Nov 2021 0 94 91 92 14,622 135,118,700 168
04 Nov 2021 0 94 92 93 14,756 137,037,500 166
05 Nov 2021 0 95 92 93 71,630 667,215,500 598
08 Nov 2021 0 94 91 92 80,228 739,858,900 210
09 Nov 2021 0 94 91 92 69,920 646,511,500 218
10 Nov 2021 0 93 91 92 24,052 221,156,000 591
11 Nov 2021 0 93 90 92 21,562 197,004,800 514
12 Nov 2021 0 92 90 91 23,615 214,067,000 784
15 Nov 2021 0 94 90 91 9,046 82,092,000 133
16 Nov 2021 0 92 90 91 7,455 67,433,500 175
17 Nov 2021 0 92 89 90 11,022 99,443,200 116
19 Nov 2021 0 93 90 91 49,689 452,660,700 2,622
22 Nov 2021 0 93 90 90 10,017 90,352,600 416
23 Nov 2021 0 93 89 90 10,604 95,342,000 119
24 Nov 2021 0 91 88 88 24,450 217,478,500 147
25 Nov 2021 0 90 88 90 11,057 98,634,300 114
26 Nov 2021 0 90 88 88 7,172 63,698,800 84
29 Nov 2021 0 89 88 89 15,511 136,742,000 89
30 Nov 2021 0 89 87 87 14,167 124,329,200 122
01 Dec 2021 0 88 87 87 6,110 53,265,400 97
03 Dec 2021 0 89 86 88 1,986 17,307,000 42
06 Dec 2021 0 89 86 88 3,942 34,358,800 129
07 Dec 2021 0 90 86 88 9,302 80,624,200 88
08 Dec 2021 0 88 87 87 2,128 18,628,900 57
09 Dec 2021 0 88 86 88 19,815 171,177,100 119
10 Dec 2021 0 91 87 87 11,359 98,876,400 92
13 Dec 2021 0 91 86 87 4,332 37,549,300 77
14 Dec 2021 0 88 86 86 10,201 88,347,400 86
15 Dec 2021 0 88 86 87 34,539 300,515,600 66
16 Dec 2021 0 87 85 85 13,050 112,133,500 101
17 Dec 2021 0 93 85 90 83,316 742,965,600 2,424
20 Dec 2021 0 90 87 88 27,302 240,365,100 202
21 Dec 2021 0 92 87 89 11,508 101,357,800 496
22 Dec 2021 0 90 86 88 33,315 290,797,000 140
23 Dec 2021 0 91 86 90 50,457 447,260,100 5,125
24 Dec 2021 0 93 87 89 15,005 132,364,000 1,206
27 Dec 2021 0 91 88 89 22,768 200,485,700 103
28 Dec 2021 0 91 88 89 4,648 41,345,700 87
29 Dec 2021 0 91 87 89 9,004 79,479,600 129
30 Dec 2021 0 91 87 88 6,997 61,355,800 109
04 Jan 2022 0 90 88 90 10,220 90,182,600 111
05 Jan 2022 0 90 88 89 4,226 37,494,600 2,420
06 Jan 2022 0 90 88 88 5,469 48,167,100 69
07 Jan 2022 0 92 88 89 61,428 551,386,300 10,679
10 Jan 2022 0 92 87 89 12,918 115,461,100 1,769
12 Jan 2022 0 92 86 88 12,270 107,189,300 1,189
13 Jan 2022 0 91 86 88 18,335 159,700,500 157
14 Jan 2022 0 90 86 87 64,805 562,925,000 153
17 Jan 2022 0 89 86 88 15,277 133,660,800 179
18 Jan 2022 0 90 86 86 56,822 498,249,500 2,052
19 Jan 2022 0 87 86 86 14,967 128,761,700 158
20 Jan 2022 0 88 86 87 13,199 114,413,000 1,075
21 Jan 2022 0 87 85 86 13,498 115,983,800 228
24 Jan 2022 0 86 83 85 25,665 216,358,000 237
25 Jan 2022 0 89 85 86 11,159 95,320,900 1,141

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Dec 2021 13 Jan 2022 Active
Proxy Voting   - 09 Jul 2021 03 Aug 2021 Active