PT UBC Medical Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 686,800 |
| 2026-05-01 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2026-04-30 | 148.00 | 149.00 | 144.00 | 147.00 | 147.00 | 954,300 |
| 2026-04-29 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 820,800 |
| 2026-04-28 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 699,300 |
| 2026-04-27 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 746,500 |
| 2026-04-24 | 151.00 | 153.00 | 145.00 | 149.00 | 149.00 | 2,017,500 |
| 2026-04-23 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | 723,600 |
| 2026-04-22 | 157.00 | 157.00 | 153.00 | 157.00 | 157.00 | 683,400 |
| 2026-04-21 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 940,000 |
| 2026-04-20 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 654,700 |
| 2026-04-17 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 579,100 |
| 2026-04-16 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 640,100 |
| 2026-04-15 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 856,100 |
| 2026-04-14 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | 819,300 |
| 2026-04-13 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | 963,900 |
| 2026-04-10 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | 683,100 |
| 2026-04-09 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | 627,900 |
| 2026-04-08 | 159.00 | 164.00 | 159.00 | 164.00 | 164.00 | 1,040,800 |
| 2026-04-07 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 657,600 |
| 2026-04-06 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 659,000 |
| 2026-04-02 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 698,900 |
| 2026-04-01 | 158.00 | 159.00 | 153.00 | 159.00 | 159.00 | 1,449,500 |
| 2026-03-31 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 964,400 |
| 2026-03-30 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | 657,100 |
| 2026-03-27 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 759,000 |
| 2026-03-26 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 654,000 |
| 2026-03-25 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | 704,700 |
| 2026-03-17 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 749,900 |
| 2026-03-16 | 154.00 | 159.00 | 149.00 | 155.00 | 155.00 | 3,196,000 |
| 2026-03-13 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | 985,200 |
| 2026-03-12 | 153.00 | 156.00 | 152.00 | 156.00 | 156.00 | 1,871,500 |
| 2026-03-11 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1,698,800 |
| 2026-03-10 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | 1,934,900 |
| 2026-03-09 | 145.00 | 148.00 | 142.00 | 147.00 | 147.00 | 1,388,600 |
| 2026-03-06 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 610,100 |
| 2026-03-05 | 144.00 | 148.00 | 144.00 | 146.00 | 146.00 | 714,500 |
| 2026-03-04 | 146.00 | 147.00 | 142.00 | 143.00 | 143.00 | 1,523,100 |
| 2026-03-03 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 746,700 |
| 2026-03-02 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1,053,800 |
| 2026-02-27 | 149.00 | 151.00 | 147.00 | 148.00 | 148.00 | 535,300 |
| 2026-02-26 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 354,100 |
| 2026-02-25 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 668,000 |
| 2026-02-24 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | 951,700 |
| 2026-02-23 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 715,800 |
| 2026-02-20 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | 974,500 |
| 2026-02-19 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 826,200 |
| 2026-02-18 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | 878,900 |
| 2026-02-13 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 921,400 |
| 2026-02-12 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 559,400 |
| 2026-02-11 | 145.00 | 148.00 | 143.00 | 147.00 | 147.00 | 1,024,000 |
| 2026-02-10 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 1,032,000 |
| 2026-02-09 | 144.00 | 147.00 | 141.00 | 144.00 | 144.00 | 1,208,100 |
| 2026-02-06 | 144.00 | 144.00 | 138.00 | 141.00 | 141.00 | 2,321,200 |
| 2026-02-05 | 150.00 | 152.00 | 144.00 | 146.00 | 146.00 | 2,047,400 |
| 2026-02-04 | 144.00 | 152.00 | 142.00 | 150.00 | 150.00 | 5,899,000 |
| 2026-02-03 | 140.00 | 145.00 | 138.00 | 143.00 | 143.00 | 1,193,100 |
| 2026-02-02 | 143.00 | 145.00 | 138.00 | 138.00 | 138.00 | 2,025,800 |
| 2026-01-30 | 136.00 | 142.00 | 135.00 | 142.00 | 142.00 | 1,608,300 |
| 2026-01-29 | 139.00 | 141.00 | 130.00 | 137.00 | 137.00 | 2,498,500 |
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.