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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 464 442 448 188,686 8,557,690,600 3,437
06 May 2024 0 476 448 456 265,847 12,340,644,000 2,047
07 May 2024 0 468 448 448 164,671 7,522,260,000 1,411
08 May 2024 0 456 442 442 131,063 5,889,111,200 1,079
13 May 2024 0 444 432 436 78,803 3,441,822,400 728
14 May 2024 0 440 432 434 106,468 4,625,529,000 544
15 May 2024 0 438 430 432 112,947 4,880,293,800 616
16 May 2024 0 458 432 446 252,880 11,309,896,400 1,547
17 May 2024 0 454 440 440 151,561 6,736,738,000 899
20 May 2024 0 444 434 440 134,101 5,896,265,400 593
21 May 2024 0 442 440 442 8,378 369,030,800 197
22 May 2024 0 442 438 440 171,722 7,556,300,800 323
27 May 2024 0 466 438 456 312,707 14,159,890,800 3,231
28 May 2024 0 462 444 456 190,705 8,699,584,200 3,145
29 May 2024 0 456 450 454 122,190 5,546,310,800 599
30 May 2024 0 454 444 444 72,648 3,229,743,000 541
31 May 2024 0 510 424 510 461,324 22,072,693,300 6,827
03 Jun 2024 0 530 500 505 242,763 12,439,145,000 1,972
04 Jun 2024 0 565 500 515 308,803 16,325,968,500 2,590
05 Jun 2024 0 555 510 525 313,058 16,770,645,000 2,464
06 Jun 2024 0 580 525 525 320,333 17,573,950,500 2,064
07 Jun 2024 0 545 515 520 185,666 9,807,245,500 1,724
10 Jun 2024 0 595 510 535 435,855 24,085,677,000 2,351
11 Jun 2024 0 555 530 530 136,200 7,378,693,500 1,990
12 Jun 2024 0 540 520 525 121,773 6,451,983,000 1,837
13 Jun 2024 0 565 525 525 214,712 11,481,544,500 2,429
14 Jun 2024 0 540 510 520 78,360 4,078,290,500 648
19 Jun 2024 0 545 484 520 160,328 8,417,083,100 1,351
20 Jun 2024 0 540 515 525 107,693 5,680,228,000 954
21 Jun 2024 0 540 515 515 192,447 10,039,508,500 1,976
24 Jun 2024 0 535 510 525 124,874 6,541,513,500 772
25 Jun 2024 0 545 525 530 233,783 12,465,270,000 1,472
26 Jun 2024 0 585 530 565 385,765 21,695,803,000 3,889
27 Jun 2024 0 610 560 565 219,098 12,689,166,000 2,545
28 Jun 2024 0 580 555 560 187,353 10,531,111,500 1,431
01 Jul 2024 0 575 555 555 158,304 8,870,515,500 1,591
02 Jul 2024 0 580 555 565 269,151 15,290,477,500 1,464
03 Jul 2024 0 575 560 560 112,564 6,333,916,500 739
04 Jul 2024 0 565 545 560 122,191 6,828,101,000 480
05 Jul 2024 0 565 550 560 94,911 5,307,894,500 619
08 Jul 2024 0 580 560 570 248,834 14,210,866,500 4,148
09 Jul 2024 0 590 570 585 165,677 9,661,709,500 1,371
10 Jul 2024 0 635 585 585 309,180 18,598,372,000 2,014
11 Jul 2024 0 595 575 585 159,147 9,317,772,000 892
12 Jul 2024 0 590 575 585 113,163 6,616,573,500 451
15 Jul 2024 0 585 580 580 63,158 3,665,520,500 601
16 Jul 2024 0 595 575 580 149,875 8,736,015,500 1,092
17 Jul 2024 0 635 575 610 333,110 20,115,196,500 2,146
18 Jul 2024 0 620 605 610 71,060 4,338,294,000 810
19 Jul 2024 0 665 605 625 301,447 19,165,987,500 3,418
22 Jul 2024 0 635 625 625 139,014 8,699,835,000 1,037
23 Jul 2024 0 635 615 620 129,714 8,066,816,500 1,479
24 Jul 2024 0 625 610 610 118,710 7,267,578,000 476
25 Jul 2024 0 615 605 610 51,255 3,125,063,000 519
26 Jul 2024 0 635 605 610 195,299 12,095,283,500 1,014
29 Jul 2024 0 635 605 610 97,602 5,973,445,500 1,689
30 Jul 2024 0 645 610 620 357,003 22,299,064,500 3,126
31 Jul 2024 0 630 610 610 163,448 10,089,737,000 2,497
01 Aug 2024 0 620 600 600 127,435 7,764,873,500 798
02 Aug 2024 0 625 590 620 278,334 17,101,264,000 1,781
05 Aug 2024 0 625 610 615 214,621 13,203,865,500 841
06 Aug 2024 0 650 610 625 367,165 23,220,241,000 2,394
07 Aug 2024 0 655 625 625 274,166 17,482,659,500 1,236
08 Aug 2024 0 650 605 635 218,678 13,980,281,000 1,284
09 Aug 2024 0 660 620 620 275,803 17,661,948,000 1,403
12 Aug 2024 620 630 610 625 131,311 8,165,622,000 840
13 Aug 2024 625 655 620 635 212,443 13,625,675,000 1,159
14 Aug 2024 635 650 630 640 241,211 15,439,468,500 2,381
15 Aug 2024 640 655 635 640 120,192 7,715,320,000 443
16 Aug 2024 650 685 630 630 256,260 16,701,847,500 1,524
19 Aug 2024 620 630 605 620 228,624 14,130,244,000 1,630
20 Aug 2024 620 630 605 620 123,602 7,679,123,500 921
21 Aug 2024 620 640 620 620 231,216 14,522,970,500 1,309
22 Aug 2024 620 635 615 625 249,256 15,564,999,000 2,335
26 Aug 2024 600 600 585 585 123,772 7,247,167,000 1,054
27 Aug 2024 585 610 580 600 271,844 16,290,091,000 1,818
28 Aug 2024 600 635 600 610 302,718 18,743,551,000 2,708
29 Aug 2024 610 620 565 565 243,382 14,244,159,000 1,587
26 Sep 2024 620 635 615 625 147,340 9,164,057,500 612
27 Sep 2024 625 640 615 635 313,057 19,679,703,000 1,422
30 Sep 2024 630 650 630 635 501,306 31,988,126,500 1,312
01 Oct 2024 635 650 630 630 525,105 33,346,209,500 1,126
02 Oct 2024 630 635 610 630 383,682 24,094,544,000 816
03 Oct 2024 630 670 625 660 551,977 35,775,235,000 2,269
04 Oct 2024 655 670 645 655 167,025 10,998,615,500 877
07 Oct 2024 655 680 645 670 388,089 25,652,983,000 1,750
08 Oct 2024 680 690 665 685 421,421 28,556,920,500 1,496
09 Oct 2024 680 705 680 685 731,676 50,638,527,000 1,844
10 Oct 2024 690 700 570 670 631,880 40,577,270,500 6,118
11 Oct 2024 665 685 635 685 248,321 16,787,234,000 1,349
14 Oct 2024 685 725 685 710 669,323 47,450,874,000 2,268
15 Oct 2024 710 735 705 715 314,688 22,640,766,500 711
16 Oct 2024 715 715 630 665 189,474 12,491,720,500 4,334
17 Oct 2024 665 695 660 685 406,573 27,827,926,000 2,445
18 Oct 2024 685 695 675 690 71,848 4,935,243,000 748
21 Oct 2024 690 730 685 715 860,191 60,778,068,000 2,758
22 Oct 2024 725 750 710 735 901,517 65,924,470,000 2,537
23 Oct 2024 735 755 555 555 450,625 29,408,500,500 4,698
24 Oct 2024 575 575 430 520 523,900 25,621,395,100 5,118
25 Oct 2024 505 530 488 510 161,486 8,301,075,400 1,326
28 Oct 2024 510 560 496 540 354,709 18,383,831,500 2,083
29 Oct 2024 540 565 510 550 295,636 15,904,906,500 1,702
30 Oct 2024 550 570 530 570 356,685 19,577,330,000 2,299
31 Oct 2024 570 570 515 540 287,816 15,469,652,500 1,645
01 Nov 2024 525 560 520 550 248,492 13,639,555,500 924
04 Nov 2024 550 565 540 555 189,613 10,540,941,000 745
05 Nov 2024 555 595 545 585 380,567 21,926,030,500 3,732
06 Nov 2024 590 610 580 595 257,034 15,279,431,500 2,461
07 Nov 2024 610 610 590 595 179,639 10,729,279,500 1,321
08 Nov 2024 595 620 580 605 174,060 10,515,052,000 971
11 Nov 2024 605 605 590 595 228,471 13,623,469,000 721
12 Nov 2024 595 620 585 610 194,688 11,826,846,000 1,196
13 Nov 2024 620 630 610 620 396,824 24,525,955,000 1,424
14 Nov 2024 625 645 615 635 379,597 23,827,344,000 2,286
15 Nov 2024 635 645 630 635 272,821 17,420,267,000 642
18 Nov 2024 630 650 625 640 286,230 18,232,441,500 989
19 Nov 2024 640 685 640 675 278,968 18,506,322,500 2,088
20 Nov 2024 675 695 670 675 234,650 15,951,826,000 1,122
21 Nov 2024 675 700 665 680 381,304 26,127,100,500 1,067
22 Nov 2024 685 705 680 680 493,169 34,034,741,500 1,698
25 Nov 2024 680 695 675 680 232,733 15,954,337,500 644
26 Nov 2024 680 680 575 665 323,624 20,485,703,000 3,329
28 Nov 2024 665 675 580 655 415,291 25,935,853,500 2,516
29 Nov 2024 655 690 645 680 335,207 22,610,360,500 1,769
02 Dec 2024 680 715 680 695 473,401 33,125,899,000 2,810
03 Dec 2024 695 760 695 715 663,101 47,570,570,500 2,902
04 Dec 2024 720 775 715 735 617,775 45,564,471,500 4,708
05 Dec 2024 740 790 735 735 301,020 22,737,067,500 4,754
06 Dec 2024 735 755 585 610 557,208 37,853,817,500 5,652
09 Dec 2024 610 610 520 540 299,109 16,249,739,000 5,541
10 Dec 2024 540 545 496 505 220,756 11,255,170,700 3,485
11 Dec 2024 500 520 480 500 245,414 12,248,189,200 2,835
12 Dec 2024 505 525 496 500 244,862 12,451,021,600 3,349
13 Dec 2024 500 520 454 458 192,400 9,162,924,800 3,795
16 Dec 2024 458 492 434 460 414,430 19,413,752,400 4,611
17 Dec 2024 462 494 460 490 332,397 16,028,131,400 6,726
18 Dec 2024 492 510 486 490 434,438 21,478,319,000 3,070
19 Dec 2024 490 505 488 488 563,863 27,913,987,300 3,463
20 Dec 2024 490 505 488 494 221,186 11,003,253,700 1,994
23 Dec 2024 494 520 492 510 552,578 27,692,059,200 3,450
24 Dec 2024 510 520 458 494 522,949 25,392,340,600 11,188
27 Dec 2024 494 505 492 500 224,200 11,182,363,500 1,015
30 Dec 2024 505 510 420 438 417,616 19,468,564,600 4,805
02 Jan 2025 440 480 436 470 321,245 15,072,183,600 5,351
03 Jan 2025 470 486 470 474 158,882 7,601,584,000 1,243
06 Jan 2025 474 488 472 480 350,176 16,841,374,600 2,802
07 Jan 2025 482 498 480 498 370,296 18,262,395,400 2,026
08 Jan 2025 500 505 472 498 290,067 14,220,360,700 1,941
09 Jan 2025 498 510 478 500 208,947 10,226,374,000 1,416
10 Jan 2025 500 500 478 494 350,087 17,096,547,800 1,310
13 Jan 2025 494 510 464 480 377,575 18,470,139,200 2,567
14 Jan 2025 480 498 480 486 535,244 26,232,999,000 2,511
15 Jan 2025 486 500 484 484 478,460 23,343,203,200 2,106
16 Jan 2025 486 488 426 486 427,072 19,662,254,200 5,300
17 Jan 2025 488 505 484 498 344,639 17,110,921,900 2,261
20 Jan 2025 498 530 496 520 253,183 12,968,731,100 4,391
21 Jan 2025 520 535 510 510 259,400 13,434,137,500 980
22 Jan 2025 515 530 510 525 285,576 14,870,530,500 811
23 Jan 2025 530 535 500 505 228,265 11,661,040,500 1,375
24 Jan 2025 515 525 505 525 124,271 6,381,525,500 406
30 Jan 2025 510 530 505 510 256,439 13,267,491,500 840
31 Jan 2025 515 540 510 520 263,453 13,755,963,000 2,442
03 Feb 2025 520 545 520 540 268,351 14,359,396,000 1,300
04 Feb 2025 545 580 545 545 377,500 21,088,461,500 2,498
05 Feb 2025 545 555 530 545 116,209 6,312,380,000 989
06 Feb 2025 545 560 540 540 258,500 14,158,659,500 1,474
07 Feb 2025 540 555 530 530 172,047 9,340,340,500 887
10 Feb 2025 530 540 505 525 331,280 17,205,384,500 811
11 Feb 2025 530 560 525 530 313,272 16,951,796,000 1,231
12 Feb 2025 530 565 525 560 206,703 11,323,080,000 1,184
13 Feb 2025 560 595 555 560 242,282 13,792,244,000 1,410
14 Feb 2025 545 590 545 580 312,406 17,770,737,000 1,479
17 Feb 2025 585 610 580 580 225,144 13,374,372,500 1,375
18 Feb 2025 585 595 570 570 277,905 16,100,504,500 1,139
19 Feb 2025 575 610 570 575 353,211 20,647,796,500 2,449
20 Feb 2025 580 585 560 560 230,627 13,119,910,500 1,677
21 Feb 2025 560 585 555 560 234,728 13,338,682,000 934
24 Feb 2025 565 585 560 560 256,023 14,422,759,500 1,022
25 Feb 2025 565 570 555 555 142,008 7,926,845,500 852
26 Feb 2025 560 590 550 565 367,880 21,089,148,000 1,333
27 Feb 2025 565 580 560 560 350,728 19,869,698,000 1,153
28 Feb 2025 560 570 545 560 135,997 7,595,789,500 853
03 Mar 2025 560 590 560 570 273,944 15,804,969,000 975
04 Mar 2025 570 590 565 565 298,407 17,107,740,000 2,651
05 Mar 2025 570 575 560 565 203,863 11,563,548,500 581
06 Mar 2025 570 575 550 550 303,013 16,884,147,500 620
07 Mar 2025 560 575 545 575 434,455 24,438,771,000 2,278
10 Mar 2025 575 615 575 605 242,879 14,521,218,500 1,535
11 Mar 2025 605 620 600 600 281,512 17,074,197,500 1,074
12 Mar 2025 605 635 600 635 357,154 22,248,011,000 2,051
13 Mar 2025 640 650 620 620 205,161 12,881,156,500 1,513
14 Mar 2025 625 640 620 630 298,820 18,813,188,000 995
17 Mar 2025 635 640 625 635 247,950 15,719,245,000 689
18 Mar 2025 640 645 615 635 209,330 13,253,462,000 1,503
19 Mar 2025 635 640 600 620 275,556 17,131,385,500 910
20 Mar 2025 620 625 600 600 327,162 20,097,303,500 901
21 Mar 2025 605 615 590 595 343,502 20,781,766,000 945
24 Mar 2025 595 595 520 555 315,242 17,710,447,500 1,166
25 Mar 2025 560 600 535 550 525,036 29,599,283,000 1,577
26 Mar 2025 555 565 535 540 209,882 11,526,589,500 1,014
27 Mar 2025 540 610 540 560 272,462 15,541,743,500 3,041
08 Apr 2025 560 560 490 520 341,224 17,834,854,500 1,618
09 Apr 2025 520 540 470 470 66,900 3,374,666,900 833
10 Apr 2025 470 540 470 494 304,787 15,388,704,500 3,376
11 Apr 2025 494 515 448 460 297,631 14,017,283,300 2,140
14 Apr 2025 462 488 462 470 553,290 26,393,265,400 2,799
15 Apr 2025 472 482 446 466 234,587 10,847,496,400 2,009
16 Apr 2025 468 474 466 466 289,359 13,521,983,400 911
17 Apr 2025 468 510 466 484 393,165 19,161,209,100 2,760
21 Apr 2025 484 490 438 444 283,622 13,102,660,600 2,611
22 Apr 2025 444 464 444 450 382,285 17,405,052,400 1,923
23 Apr 2025 452 458 418 432 444,759 19,301,474,000 4,262
24 Apr 2025 432 438 428 434 84,741 3,660,486,800 1,199
25 Apr 2025 436 460 434 448 508,281 22,662,426,000 2,702
28 Apr 2025 450 454 426 432 221,935 9,691,839,600 2,704

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 UNIQ : 3.98 IDR) 04 Jul 2024 08 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Cash Dividend (1 UNIQ : 3.65 IDR) 10 Jul 2023 12 Jul 2023 03 Aug 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 19 Apr 2022 12 May 2022 Active
Proxy Voting   - 21 Dec 2021 13 Jan 2022 Active
Proxy Voting   - 09 Jul 2021 03 Aug 2021 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online