PT UBC Medical Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 830,400 |
| 2025-11-04 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1,119,700 |
| 2025-11-03 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1,148,500 |
| 2025-10-31 | 143.00 | 144.00 | 140.00 | 144.00 | 144.00 | 1,593,600 |
| 2025-10-30 | 142.00 | 144.00 | 135.00 | 143.00 | 143.00 | 1,852,200 |
| 2025-10-29 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 1,691,800 |
| 2025-10-28 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 2,062,800 |
| 2025-10-27 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | 1,855,600 |
| 2025-10-24 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1,831,300 |
| 2025-10-23 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1,897,600 |
| 2025-10-22 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,921,900 |
| 2025-10-21 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,070,900 |
| 2025-10-20 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 936,200 |
| 2025-10-17 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 1,004,400 |
| 2025-10-16 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1,129,900 |
| 2025-10-15 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 882,900 |
| 2025-10-14 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 1,389,500 |
| 2025-10-13 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 2,817,000 |
| 2025-10-10 | 142.00 | 149.00 | 139.00 | 144.00 | 144.00 | 3,460,600 |
| 2025-10-09 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1,560,200 |
| 2025-10-08 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 2,074,400 |
| 2025-10-07 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 1,409,700 |
| 2025-10-06 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1,322,600 |
| 2025-10-03 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 1,214,100 |
| 2025-10-02 | 142.00 | 142.00 | 137.00 | 142.00 | 142.00 | 789,900 |
| 2025-10-01 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1,493,500 |
| 2025-09-30 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 1,419,800 |
| 2025-09-29 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1,558,500 |
| 2025-09-26 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1,428,200 |
| 2025-09-25 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 1,474,100 |
| 2025-09-24 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 813,800 |
| 2025-09-23 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1,431,000 |
| 2025-09-22 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,273,100 |
| 2025-09-19 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 211,000 |
| 2025-09-18 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 1,449,700 |
| 2025-09-17 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 722,900 |
| 2025-09-16 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 378,300 |
| 2025-09-15 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 439,900 |
| 2025-09-12 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 314,000 |
| 2025-09-11 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 434,800 |
| 2025-09-10 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 798,400 |
| 2025-09-09 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | 732,600 |
| 2025-09-08 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 127,500 |
| 2025-09-05 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-09-04 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 512,600 |
| 2025-09-03 | 141.00 | 144.00 | 140.00 | 144.00 | 144.00 | 747,200 |
| 2025-09-02 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 822,200 |
| 2025-09-01 | 138.00 | 138.00 | 133.00 | 138.00 | 138.00 | 647,200 |
| 2025-08-29 | 143.00 | 145.00 | 139.00 | 140.00 | 140.00 | 903,800 |
| 2025-08-28 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 615,600 |
| 2025-08-27 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 683,700 |
| 2025-08-26 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 230,500 |
| 2025-08-25 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 630,900 |
| 2025-08-22 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 369,600 |
| 2025-08-21 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 776,500 |
| 2025-08-20 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 467,500 |
| 2025-08-19 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1,321,100 |
| 2025-08-18 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-08-15 | 139.00 | 141.00 | 136.00 | 138.00 | 138.00 | 1,368,800 |
| 2025-08-14 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 1,164,900 |
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.