PT UBC Medical Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 138.00 | 138.00 | 129.00 | 131.00 | 131.00 | 1,521,500 |
| 2026-10-16 | 159.00 | 159.00 | 138.00 | 138.00 | 138.00 | 1,800,500 |
| 2026-10-15 | 163.00 | 166.00 | 158.00 | 162.00 | 162.00 | 1,234,700 |
| 2026-10-14 | 158.00 | 163.00 | 156.00 | 163.00 | 163.00 | 1,424,000 |
| 2026-10-13 | 157.00 | 158.00 | 154.00 | 158.00 | 158.00 | 353,100 |
| 2026-10-12 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | 387,100 |
| 2026-10-09 | 158.00 | 161.00 | 157.00 | 157.00 | 157.00 | 574,100 |
| 2026-10-08 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | 959,500 |
| 2026-10-07 | 153.00 | 158.00 | 151.00 | 158.00 | 158.00 | 1,954,700 |
| 2026-10-06 | 157.00 | 162.00 | 149.00 | 152.00 | 152.00 | 4,796,200 |
| 2026-10-05 | 149.00 | 157.00 | 149.00 | 156.00 | 156.00 | 3,615,600 |
| 2026-10-02 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | 919,700 |
| 2026-10-01 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 387,700 |
| 2026-09-30 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 340,000 |
| 2026-09-29 | 147.00 | 149.00 | 141.00 | 146.00 | 146.00 | 776,000 |
| 2026-09-28 | 151.00 | 152.00 | 145.00 | 146.00 | 146.00 | 1,526,500 |
| 2026-09-25 | 176.00 | 178.00 | 151.00 | 151.00 | 151.00 | 10,331,000 |
| 2026-09-24 | 175.00 | 179.00 | 173.00 | 176.00 | 176.00 | 2,147,400 |
| 2026-09-23 | 171.00 | 176.00 | 169.00 | 175.00 | 175.00 | 990,000 |
| 2026-09-22 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | 499,100 |
| 2026-09-21 | 173.00 | 173.00 | 167.00 | 169.00 | 169.00 | 1,623,100 |
| 2026-09-18 | 170.00 | 179.00 | 169.00 | 173.00 | 173.00 | 1,879,300 |
| 2026-09-17 | 168.00 | 180.00 | 168.00 | 172.00 | 172.00 | 6,608,800 |
| 2026-09-16 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 978,700 |
| 2026-09-15 | 166.00 | 172.00 | 165.00 | 170.00 | 170.00 | 1,149,400 |
| 2026-09-14 | 174.00 | 175.00 | 165.00 | 166.00 | 166.00 | 2,576,400 |
| 2026-09-11 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 635,500 |
| 2026-09-10 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 1,688,900 |
| 2026-09-09 | 183.00 | 183.00 | 172.00 | 177.00 | 177.00 | 4,821,000 |
| 2026-09-08 | 196.00 | 204.00 | 184.00 | 184.00 | 184.00 | 17,384,500 |
| 2026-09-07 | 178.00 | 218.00 | 178.00 | 204.00 | 204.00 | 80,990,100 |
| 2026-09-04 | 165.00 | 170.00 | 164.00 | 165.00 | 165.00 | 684,200 |
| 2026-09-03 | 164.00 | 166.00 | 162.00 | 165.00 | 165.00 | 530,600 |
| 2026-09-02 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 505,200 |
| 2026-09-01 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 156,200 |
| 2026-08-31 | 161.00 | 163.00 | 160.00 | 163.00 | 163.00 | 677,500 |
| 2026-08-28 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 714,600 |
| 2026-08-27 | 161.00 | 163.00 | 159.00 | 163.00 | 163.00 | 465,000 |
| 2026-08-26 | 168.00 | 169.00 | 160.00 | 160.00 | 160.00 | 1,320,300 |
| 2026-08-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-08-24 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | 1,282,600 |
| 2026-08-21 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 1,092,500 |
| 2026-08-20 | 176.00 | 177.00 | 173.00 | 174.00 | 174.00 | 848,200 |
| 2026-08-19 | 180.00 | 181.00 | 174.00 | 177.00 | 177.00 | 3,252,300 |
| 2026-08-18 | 168.00 | 204.00 | 167.00 | 180.00 | 180.00 | 34,219,500 |
| 2026-08-17 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-08-14 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 848,200 |
| 2026-08-13 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | 843,000 |
| 2026-08-12 | 161.00 | 163.00 | 157.00 | 161.00 | 161.00 | 1,340,000 |
| 2026-08-11 | 160.00 | 166.00 | 157.00 | 161.00 | 161.00 | 2,197,500 |
| 2026-08-10 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 277,700 |
| 2026-08-07 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | 560,900 |
| 2026-08-06 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 285,900 |
| 2026-08-05 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 732,300 |
| 2026-08-04 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1,240,800 |
| 2026-08-03 | 152.00 | 154.00 | 149.00 | 153.00 | 153.00 | 946,900 |
| 2026-07-31 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 675,600 |
| 2026-07-30 | 149.00 | 152.00 | 148.00 | 151.00 | 151.00 | 665,800 |
| 2026-07-29 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | 851,600 |
| 2026-07-28 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 688,500 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.