PT UBC Medical Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,008,700 |
| 2025-08-12 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 359,800 |
| 2025-08-11 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 489,100 |
| 2025-08-08 | 132.00 | 134.00 | 130.00 | 133.00 | 133.00 | 749,700 |
| 2025-08-07 | 133.00 | 133.00 | 127.00 | 130.00 | 130.00 | 772,600 |
| 2025-08-06 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 553,600 |
| 2025-08-05 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1,540,900 |
| 2025-08-04 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 1,518,400 |
| 2025-08-01 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 2,511,300 |
| 2025-07-31 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | 1,205,000 |
| 2025-07-30 | 127.00 | 129.00 | 120.00 | 120.00 | 120.00 | 3,952,700 |
| 2025-07-29 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | 1,966,500 |
| 2025-07-28 | 136.00 | 138.00 | 132.00 | 133.00 | 133.00 | 464,800 |
| 2025-07-25 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 505,000 |
| 2025-07-24 | 132.00 | 134.00 | 129.00 | 134.00 | 134.00 | 1,110,200 |
| 2025-07-23 | 136.00 | 138.00 | 132.00 | 132.00 | 132.00 | 1,125,000 |
| 2025-07-22 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 307,800 |
| 2025-07-21 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 237,700 |
| 2025-07-18 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 445,000 |
| 2025-07-17 | 142.00 | 142.00 | 136.00 | 138.00 | 138.00 | 678,800 |
| 2025-07-16 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 379,600 |
| 2025-07-15 | 144.00 | 146.00 | 137.00 | 138.00 | 138.00 | 1,642,000 |
| 2025-07-14 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | 506,100 |
| 2025-07-11 | 150.00 | 150.00 | 141.00 | 147.00 | 147.00 | 1,800,500 |
| 2025-07-10 | 147.00 | 154.00 | 147.00 | 149.00 | 149.00 | 3,401,900 |
| 2025-07-09 | 143.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2,511,400 |
| 2025-07-08 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1,184,500 |
| 2025-07-07 | 136.00 | 140.00 | 134.00 | 138.00 | 138.00 | 640,000 |
| 2025-07-04 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 445,900 |
| 2025-07-03 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 820,400 |
| 2025-07-02 | 135.00 | 136.00 | 131.00 | 134.00 | 134.00 | 762,400 |
| 2025-07-01 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 773,200 |
| 2025-06-30 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | 1,290,100 |
| 2025-06-26 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 634,900 |
| 2025-06-25 | 138.00 | 140.00 | 134.00 | 140.00 | 140.00 | 1,620,300 |
| 2025-06-24 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1,627,400 |
| 2025-06-23 | 136.00 | 139.00 | 134.00 | 134.00 | 134.00 | 587,500 |
| 2025-06-20 | 135.00 | 141.00 | 135.00 | 137.00 | 137.00 | 1,534,000 |
| 2025-06-19 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | 975,500 |
| 2025-06-18 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 780,900 |
| 2025-06-17 | 132.00 | 140.00 | 131.00 | 140.00 | 140.00 | 1,865,200 |
| 2025-06-16 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 661,100 |
| 2025-06-13 | 136.00 | 137.00 | 129.00 | 133.00 | 133.00 | 1,567,100 |
| 2025-06-12 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 778,100 |
| 2025-06-11 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 1,890,000 |
| 2025-06-10 | 144.00 | 151.00 | 138.00 | 141.00 | 141.00 | 9,337,100 |
| 2025-06-05 | 135.00 | 149.00 | 135.00 | 142.00 | 142.00 | 11,677,000 |
| 2025-06-04 | 132.00 | 136.00 | 131.00 | 134.00 | 134.00 | 762,200 |
| 2025-06-03 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 530,100 |
| 2025-06-02 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 882,500 |
| 2025-05-28 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 661,100 |
| 2025-05-27 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 777,200 |
| 2025-05-26 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1,217,300 |
| 2025-05-23 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 416,200 |
| 2025-05-22 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 434,900 |
| 2025-05-21 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 573,600 |
| 2025-05-20 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1,041,100 |
| 2025-05-19 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 422,000 |
| 2025-05-16 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 920,200 |
| 2025-05-15 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 609,500 |
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.