IDX · UNIQ · stock
PT Ulima Nitra Tbk (UNIQ) stock price history
Every IDX trading session of PT Ulima Nitra Tbk from Mar 8, 2021 to Sep 28, 2026: 1,339 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNIQ adjusted close, 2021 to 2026
- IDR 735.00
- All time high, 2024
- IDR 520.00
- 52 week high, IDR 81.00 low
- 1,339
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
UNIQ key facts
- PT Ulima Nitra Tbk (UNIQ) closed at IDR 116.00 on Sep 28, 2026 on IDX.
- UNIQ's all time high close is IDR 735.00, set on Oct 22, 2024; its all time low close is IDR 51.57 on Jul 12, 2022.
- UNIQ's 52 week range is IDR 81.00 to IDR 520.00.
- UNIQ returned -68.6% over the year to Sep 28, 2026 and +34.0% over five years.
- Since Mar 8, 2021 UNIQ returned -25%, -5.0% a year compounded.
- UNIQ's deepest drawdown was -88.6% from Dec 5, 2024 to Jun 8, 2026.
- DataCedar holds 1,339 daily sessions of UNIQ history from Mar 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNIQ price chart, 2021 to 2026
UNIQ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +12.6% |
| 6 months | -13.4% |
| Year to date | -67.4% |
| 1 year | -68.6% |
| 3 years | +37.4% |
| 5 years | +34.0% |
| 10 years | n/a |
| Since Mar 8, 2021 | -25.0% |
| Compound annual growth, 5.6 years | -5.0% |
UNIQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 735.00 on Oct 22, 2024
- All time low close
- IDR 51.57 on Jul 12, 2022
- 52 week high
- IDR 520.00 on Dec 23, 2025
- 52 week low
- IDR 81.00 on Jun 5, 2026
- Deepest drawdown
- -88.6% from Dec 5, 2024 to Jun 8, 2026, not yet recovered
- Best single session
- +34.9% on Jun 29, 2021
- Worst single session
- -24.5% on Oct 23, 2024
- Volatility, 1 year annualised
- 58.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +274%
- Worst calendar year
- 2022, -33%
UNIQ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 8, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 356.00 | IDR 378.00 | IDR 81.00 | IDR 116.00 | -67.4% | 1.8B | 178 |
| 2025 | IDR 440.00 | IDR 650.00 | IDR 330.00 | IDR 356.00 | -18.7% | 8B | 236 |
| 2024 | IDR 214.46 | IDR 790.00 | IDR 185.67 | IDR 438.00 | +104.2% | 5.8B | 237 |
| 2023 | IDR 56.43 | IDR 262.12 | IDR 52.54 | IDR 214.46 | +273.6% | 5.9B | 239 |
| 2022 | IDR 85.62 | IDR 94.38 | IDR 50.59 | IDR 57.41 | -33.0% | 1.9B | 246 |
| 2021 | IDR 154.70 | IDR 208.22 | IDR 75.89 | IDR 85.62 | n/a | 5B | 203 |
UNIQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 116.00 | -1.7% |
| August 2026 | IDR 118.00 | +6.3% |
| July 2026 | IDR 111.00 | +11.0% |
| June 2026 | IDR 100.00 | -5.7% |
| May 2026 | IDR 106.00 | -16.5% |
| April 2026 | IDR 127.00 | -1.6% |
| March 2026 | IDR 129.00 | -21.3% |
| February 2026 | IDR 164.00 | -44.6% |
| January 2026 | IDR 296.00 | -16.9% |
| December 2025 | IDR 356.00 | -17.2% |
| November 2025 | IDR 430.00 | +24.3% |
| October 2025 | IDR 346.00 | -8.0% |
About the UNIQ data
Daily bars. 1,339 sessions from Mar 8, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNIQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
UNIQ share price history
