PT UBC Medical Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1,036,900 |
| 2025-05-09 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 800,000 |
| 2025-05-08 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 535,800 |
| 2025-05-07 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 805,100 |
| 2025-05-06 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 573,200 |
| 2025-05-05 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 710,800 |
| 2025-05-02 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 716,100 |
| 2025-04-30 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 654,000 |
| 2025-04-29 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 766,100 |
| 2025-04-28 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 738,900 |
| 2025-04-25 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 873,000 |
| 2025-04-24 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,199,600 |
| 2025-04-23 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 708,600 |
| 2025-04-22 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 909,600 |
| 2025-04-21 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1,046,400 |
| 2025-04-17 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 884,100 |
| 2025-04-16 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 824,000 |
| 2025-04-15 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 784,400 |
| 2025-04-14 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 536,700 |
| 2025-04-11 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1,013,700 |
| 2025-04-10 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,063,500 |
| 2025-04-09 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 429,800 |
| 2025-04-08 | 115.00 | 115.00 | 109.00 | 111.00 | 111.00 | 989,300 |
| 2025-03-27 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 900,200 |
| 2025-03-26 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,014,300 |
| 2025-03-25 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1,035,900 |
| 2025-03-24 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 906,000 |
| 2025-03-21 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 885,100 |
| 2025-03-20 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 959,500 |
| 2025-03-19 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 923,900 |
| 2025-03-18 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,111,900 |
| 2025-03-17 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 893,600 |
| 2025-03-14 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 993,100 |
| 2025-03-13 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 916,000 |
| 2025-03-12 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 917,600 |
| 2025-03-11 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | 934,400 |
| 2025-03-10 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,003,500 |
| 2025-03-07 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1,302,800 |
| 2025-03-06 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,060,500 |
| 2025-03-05 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 2,726,700 |
| 2025-03-04 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2,156,600 |
| 2025-03-03 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1,035,700 |
| 2025-02-28 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,939,500 |
| 2025-02-27 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,444,000 |
| 2025-02-26 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,253,300 |
| 2025-02-25 | 111.00 | 112.00 | 107.00 | 111.00 | 111.00 | 2,072,800 |
| 2025-02-24 | 111.00 | 111.00 | 107.00 | 111.00 | 111.00 | 1,081,900 |
| 2025-02-21 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 2,073,300 |
| 2025-02-20 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,897,600 |
| 2025-02-19 | 118.00 | 118.00 | 111.00 | 112.00 | 112.00 | 3,073,000 |
| 2025-02-18 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,094,500 |
| 2025-02-17 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | 2,272,300 |
| 2025-02-14 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 950,700 |
| 2025-02-13 | 118.00 | 122.00 | 115.00 | 118.00 | 118.00 | 2,849,600 |
| 2025-02-12 | 121.00 | 123.00 | 116.00 | 118.00 | 118.00 | 2,256,600 |
| 2025-02-11 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 1,933,000 |
| 2025-02-10 | 127.00 | 127.00 | 121.00 | 125.00 | 125.00 | 2,450,700 |
| 2025-02-07 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1,177,600 |
| 2025-02-06 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 1,246,800 |
| 2025-02-05 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | 2,594,400 |
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.