PT UBC Medical Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 148.00 | 151.00 | 146.00 | 148.00 | 148.00 | 1,866,300 |
| 2026-07-24 | 150.00 | 151.00 | 144.00 | 147.00 | 147.00 | 1,229,700 |
| 2026-07-23 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 1,552,400 |
| 2026-07-22 | 149.00 | 151.00 | 139.00 | 147.00 | 147.00 | 2,283,300 |
| 2026-07-21 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 531,200 |
| 2026-07-20 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | 556,400 |
| 2026-07-17 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 1,148,600 |
| 2026-07-16 | 147.00 | 154.00 | 146.00 | 148.00 | 148.00 | 3,482,300 |
| 2026-07-15 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | 817,300 |
| 2026-07-14 | 147.00 | 151.00 | 145.00 | 148.00 | 148.00 | 2,574,500 |
| 2026-07-13 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | 1,440,000 |
| 2026-07-10 | 145.00 | 157.00 | 143.00 | 148.00 | 148.00 | 6,856,500 |
| 2026-07-09 | 154.00 | 155.00 | 139.00 | 145.00 | 145.00 | 6,328,700 |
| 2026-07-08 | 140.00 | 184.00 | 140.00 | 152.00 | 152.00 | 60,717,700 |
| 2026-07-07 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 446,100 |
| 2026-07-06 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 805,100 |
| 2026-07-03 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 331,400 |
| 2026-07-02 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 769,800 |
| 2026-07-01 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 852,100 |
| 2026-06-30 | 140.00 | 140.00 | 132.00 | 135.00 | 135.00 | 1,000,800 |
| 2026-06-29 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | 943,200 |
| 2026-06-26 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | 1,345,400 |
| 2026-06-25 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 766,100 |
| 2026-06-24 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 753,900 |
| 2026-06-23 | 146.00 | 148.00 | 142.00 | 144.00 | 144.00 | 785,100 |
| 2026-06-22 | 145.00 | 147.00 | 142.00 | 146.00 | 146.00 | 1,050,200 |
| 2026-06-19 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 751,800 |
| 2026-06-18 | 145.00 | 152.00 | 145.00 | 146.00 | 146.00 | 2,525,800 |
| 2026-06-17 | 142.00 | 146.00 | 142.00 | 145.00 | 145.00 | 1,272,600 |
| 2026-06-16 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2026-06-15 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | 1,237,500 |
| 2026-06-12 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1,054,500 |
| 2026-06-11 | 140.00 | 144.00 | 137.00 | 138.00 | 138.00 | 1,545,600 |
| 2026-06-10 | 139.00 | 150.00 | 136.00 | 139.00 | 139.00 | 4,614,400 |
| 2026-06-09 | 133.00 | 137.00 | 131.00 | 137.00 | 137.00 | 1,271,600 |
| 2026-06-08 | 138.00 | 151.00 | 131.00 | 132.00 | 132.00 | 6,217,800 |
| 2026-06-05 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 1,067,800 |
| 2026-06-04 | 149.00 | 151.00 | 136.00 | 138.00 | 138.00 | 4,352,800 |
| 2026-06-03 | 137.00 | 170.00 | 137.00 | 149.00 | 149.00 | 30,587,500 |
| 2026-06-02 | 137.00 | 138.00 | 134.00 | 137.00 | 137.00 | 1,123,300 |
| 2026-06-01 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-05-29 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | 2,170,300 |
| 2026-05-28 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-27 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-26 | 152.00 | 152.00 | 142.00 | 145.00 | 145.00 | 5,231,900 |
| 2026-05-25 | 150.00 | 166.00 | 148.00 | 151.00 | 151.00 | 9,007,000 |
| 2026-05-22 | 153.00 | 159.00 | 144.00 | 148.00 | 148.00 | 4,080,500 |
| 2026-05-21 | 162.00 | 184.00 | 153.00 | 153.00 | 153.00 | 27,224,000 |
| 2026-05-20 | 172.00 | 174.00 | 160.00 | 162.00 | 162.00 | 4,267,000 |
| 2026-05-19 | 192.00 | 194.00 | 166.00 | 171.00 | 171.00 | 11,324,100 |
| 2026-05-18 | 176.00 | 216.00 | 171.00 | 192.00 | 192.00 | 74,333,900 |
| 2026-05-15 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-05-14 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-05-13 | 182.00 | 184.00 | 171.00 | 176.00 | 176.00 | 6,322,900 |
| 2026-05-12 | 220.00 | 260.00 | 184.00 | 184.00 | 184.00 | 87,474,900 |
| 2026-05-11 | 165.00 | 216.00 | 160.00 | 216.00 | 216.00 | 122,668,600 |
| 2026-05-08 | 151.00 | 172.00 | 151.00 | 161.00 | 161.00 | 15,992,000 |
| 2026-05-07 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 831,600 |
| 2026-05-06 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 721,600 |
| 2026-05-05 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 684,100 |
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.