PT UBC Medical Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 145.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1,381,800 |
| 2024-10-30 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 1,418,200 |
| 2024-10-29 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 1,890,400 |
| 2024-10-28 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | 2,214,000 |
| 2024-10-25 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2,480,600 |
| 2024-10-24 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 2,295,100 |
| 2024-10-23 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 1,483,900 |
| 2024-10-22 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | 2,048,900 |
| 2024-10-21 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 1,529,900 |
| 2024-10-18 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2,669,300 |
| 2024-10-17 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 3,725,100 |
| 2024-10-16 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 2,210,900 |
| 2024-10-15 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 1,535,500 |
| 2024-10-14 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1,370,800 |
| 2024-10-11 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 1,560,000 |
| 2024-10-10 | 137.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1,298,600 |
| 2024-10-09 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 1,577,900 |
| 2024-10-08 | 138.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1,532,000 |
| 2024-10-07 | 137.00 | 143.00 | 137.00 | 142.00 | 142.00 | 1,641,300 |
| 2024-10-04 | 139.00 | 144.00 | 139.00 | 141.00 | 141.00 | 2,086,200 |
| 2024-10-03 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 1,525,800 |
| 2024-10-02 | 139.00 | 143.00 | 139.00 | 142.00 | 142.00 | 1,806,200 |
| 2024-10-01 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 1,589,300 |
| 2024-09-30 | 142.00 | 146.00 | 140.00 | 142.00 | 142.00 | 3,123,200 |
| 2024-09-27 | 142.00 | 147.00 | 142.00 | 146.00 | 146.00 | 1,577,900 |
| 2024-09-26 | 143.00 | 150.00 | 142.00 | 146.00 | 146.00 | 5,386,800 |
| 2024-09-25 | 138.00 | 144.00 | 138.00 | 143.00 | 143.00 | 1,972,800 |
| 2024-09-24 | 138.00 | 143.00 | 138.00 | 142.00 | 142.00 | 3,113,400 |
| 2024-09-23 | 136.00 | 143.00 | 136.00 | 142.00 | 142.00 | 2,817,000 |
| 2024-09-20 | 139.00 | 141.00 | 135.00 | 140.00 | 140.00 | 3,943,600 |
| 2024-09-19 | 140.00 | 144.00 | 137.00 | 140.00 | 140.00 | 6,798,200 |
| 2024-09-18 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 2,337,200 |
| 2024-09-17 | 139.00 | 140.00 | 133.00 | 137.00 | 137.00 | 5,280,600 |
| 2024-09-13 | 137.00 | 138.00 | 134.00 | 137.00 | 137.00 | 2,783,900 |
| 2024-09-12 | 142.00 | 142.00 | 134.00 | 135.00 | 135.00 | 5,711,500 |
| 2024-09-11 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 2,329,000 |
| 2024-09-10 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 2,255,700 |
| 2024-09-09 | 139.00 | 141.00 | 135.00 | 141.00 | 141.00 | 3,003,300 |
| 2024-09-06 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | 4,528,600 |
| 2024-09-05 | 139.00 | 140.00 | 132.00 | 139.00 | 139.00 | 7,818,300 |
| 2024-09-04 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | 1,704,600 |
| 2024-09-03 | 147.00 | 147.00 | 140.00 | 140.00 | 140.00 | 2,922,100 |
| 2024-09-02 | 147.00 | 147.00 | 139.00 | 142.00 | 142.00 | 2,643,500 |
| 2024-08-30 | 149.00 | 149.00 | 141.00 | 142.00 | 142.00 | 3,927,500 |
| 2024-08-29 | 153.00 | 153.00 | 141.00 | 144.00 | 144.00 | 9,497,400 |
| 2024-08-28 | 155.00 | 157.00 | 147.00 | 148.00 | 148.00 | 20,026,100 |
| 2024-08-27 | 146.00 | 167.00 | 141.00 | 153.00 | 153.00 | 99,735,600 |
| 2024-08-26 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | 6,712,300 |
| 2024-08-23 | 142.00 | 142.00 | 135.00 | 138.00 | 138.00 | 7,633,400 |
| 2024-08-22 | 143.00 | 143.00 | 132.00 | 138.00 | 138.00 | 11,791,300 |
| 2024-08-21 | 144.00 | 144.00 | 133.00 | 133.00 | 133.00 | 4,525,600 |
| 2024-08-20 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 3,091,100 |
| 2024-08-19 | 124.00 | 136.00 | 124.00 | 133.00 | 133.00 | 7,508,700 |
| 2024-08-16 | 131.00 | 148.00 | 131.00 | 133.00 | 133.00 | 4,042,100 |
| 2024-08-15 | 145.00 | 145.00 | 129.00 | 131.00 | 131.00 | 4,249,600 |
| 2024-08-14 | 121.00 | 132.00 | 121.00 | 130.00 | 130.00 | 8,043,600 |
| 2024-08-13 | 123.00 | 137.00 | 123.00 | 130.00 | 130.00 | 21,955,100 |
| 2024-08-12 | 117.00 | 127.00 | 117.00 | 127.00 | 127.00 | 8,225,700 |
| 2024-08-09 | 116.00 | 127.00 | 116.00 | 126.00 | 126.00 | 8,864,100 |
| 2024-08-08 | 116.00 | 126.00 | 116.00 | 125.00 | 125.00 | 9,075,000 |
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.