PT UBC Medical Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 142.00 | 143.00 | 136.00 | 138.00 | 138.00 | 1,217,500 |
| 2026-01-27 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 754,900 |
| 2026-01-26 | 140.00 | 145.00 | 140.00 | 142.00 | 142.00 | 890,200 |
| 2026-01-23 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 732,200 |
| 2026-01-22 | 139.00 | 143.00 | 139.00 | 139.00 | 139.00 | 1,706,800 |
| 2026-01-21 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 884,900 |
| 2026-01-20 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 1,042,600 |
| 2026-01-19 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 1,137,000 |
| 2026-01-16 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-01-15 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 673,600 |
| 2026-01-14 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 1,115,000 |
| 2026-01-13 | 137.00 | 138.00 | 129.00 | 133.00 | 133.00 | 2,313,700 |
| 2026-01-12 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 597,600 |
| 2026-01-09 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 1,569,700 |
| 2026-01-08 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 817,200 |
| 2026-01-07 | 136.00 | 136.00 | 130.00 | 135.00 | 135.00 | 1,467,000 |
| 2026-01-06 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 768,100 |
| 2026-01-05 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 1,410,900 |
| 2026-01-02 | 137.00 | 139.00 | 134.00 | 136.00 | 136.00 | 837,900 |
| 2026-01-01 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-12-31 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-12-30 | 137.00 | 137.00 | 132.00 | 137.00 | 137.00 | 937,100 |
| 2025-12-29 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 806,600 |
| 2025-12-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-24 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 902,700 |
| 2025-12-23 | 141.00 | 141.00 | 133.00 | 134.00 | 134.00 | 2,032,500 |
| 2025-12-22 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | 760,700 |
| 2025-12-19 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 723,000 |
| 2025-12-18 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 696,700 |
| 2025-12-17 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1,104,400 |
| 2025-12-16 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 845,800 |
| 2025-12-15 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | 980,400 |
| 2025-12-12 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 589,700 |
| 2025-12-11 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 782,400 |
| 2025-12-10 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | 860,800 |
| 2025-12-09 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 819,600 |
| 2025-12-08 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 881,000 |
| 2025-12-05 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 959,900 |
| 2025-12-04 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | 895,100 |
| 2025-12-03 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 641,800 |
| 2025-12-02 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 798,300 |
| 2025-12-01 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 2,426,500 |
| 2025-11-28 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 777,100 |
| 2025-11-27 | 141.00 | 146.00 | 141.00 | 145.00 | 145.00 | 1,499,900 |
| 2025-11-26 | 147.00 | 148.00 | 142.00 | 144.00 | 144.00 | 1,704,600 |
| 2025-11-25 | 159.00 | 159.00 | 145.00 | 147.00 | 147.00 | 8,948,800 |
| 2025-11-24 | 142.00 | 165.00 | 141.00 | 157.00 | 157.00 | 37,234,900 |
| 2025-11-21 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 851,300 |
| 2025-11-20 | 141.00 | 143.00 | 139.00 | 143.00 | 143.00 | 791,200 |
| 2025-11-19 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,102,000 |
| 2025-11-18 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 991,500 |
| 2025-11-17 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1,143,600 |
| 2025-11-14 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 972,200 |
| 2025-11-13 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,144,500 |
| 2025-11-12 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | 1,212,900 |
| 2025-11-11 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1,166,100 |
| 2025-11-10 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | 1,153,400 |
| 2025-11-07 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 1,118,400 |
| 2025-11-06 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 960,800 |
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.