Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,800.00 | 14,800.00 | 14,000.00 | 14,050.00 | 14,050.00 | 18,700 |
| 2026-10-15 | 14,900.00 | 14,975.00 | 14,850.00 | 14,950.00 | 14,950.00 | 800 |
| 2026-10-14 | 14,900.00 | 15,000.00 | 14,675.00 | 15,000.00 | 15,000.00 | 2,700 |
| 2026-10-13 | 14,900.00 | 15,000.00 | 14,825.00 | 15,000.00 | 15,000.00 | 7,300 |
| 2026-10-12 | 15,050.00 | 15,050.00 | 14,925.00 | 14,925.00 | 14,925.00 | 29,300 |
| 2026-10-09 | 14,950.00 | 15,050.00 | 14,950.00 | 15,050.00 | 15,050.00 | 11,000 |
| 2026-10-08 | 15,000.00 | 15,025.00 | 14,950.00 | 14,950.00 | 14,950.00 | 5,700 |
| 2026-10-07 | 15,000.00 | 15,000.00 | 14,975.00 | 15,000.00 | 15,000.00 | 2,400 |
| 2026-10-06 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | 22,900 |
| 2026-10-05 | 15,000.00 | 15,125.00 | 14,975.00 | 15,075.00 | 15,075.00 | 16,300 |
| 2026-10-02 | 14,950.00 | 15,050.00 | 14,900.00 | 14,975.00 | 14,975.00 | 3,300 |
| 2026-10-01 | 15,000.00 | 15,050.00 | 14,975.00 | 15,050.00 | 15,050.00 | 10,500 |
| 2026-09-30 | 15,000.00 | 15,025.00 | 14,975.00 | 15,025.00 | 15,025.00 | 12,400 |
| 2026-09-29 | 14,975.00 | 15,000.00 | 14,925.00 | 14,975.00 | 14,975.00 | 4,000 |
| 2026-09-28 | 15,150.00 | 15,150.00 | 14,950.00 | 14,975.00 | 14,975.00 | 4,800 |
| 2026-09-25 | 14,950.00 | 15,300.00 | 14,950.00 | 15,200.00 | 15,200.00 | 6,900 |
| 2026-09-24 | 15,050.00 | 15,150.00 | 14,950.00 | 15,150.00 | 15,150.00 | 3,700 |
| 2026-09-23 | 15,000.00 | 15,200.00 | 15,000.00 | 15,150.00 | 15,150.00 | 27,200 |
| 2026-09-22 | 14,925.00 | 15,025.00 | 14,925.00 | 15,000.00 | 15,000.00 | 6,600 |
| 2026-09-21 | 15,000.00 | 15,025.00 | 14,975.00 | 14,975.00 | 14,975.00 | 4,400 |
| 2026-09-18 | 15,225.00 | 15,225.00 | 14,900.00 | 15,000.00 | 15,000.00 | 31,800 |
| 2026-09-17 | 15,225.00 | 15,225.00 | 15,025.00 | 15,225.00 | 15,225.00 | 44,300 |
| 2026-09-16 | 14,950.00 | 15,500.00 | 14,950.00 | 15,200.00 | 15,200.00 | 24,900 |
| 2026-09-15 | 14,950.00 | 15,075.00 | 14,900.00 | 15,050.00 | 15,050.00 | 5,700 |
| 2026-09-14 | 14,925.00 | 15,025.00 | 14,775.00 | 14,950.00 | 14,950.00 | 40,400 |
| 2026-09-11 | 14,950.00 | 15,050.00 | 14,875.00 | 15,050.00 | 15,050.00 | 54,900 |
| 2026-09-10 | 15,175.00 | 15,175.00 | 14,950.00 | 15,000.00 | 15,000.00 | 35,100 |
| 2026-09-09 | 15,025.00 | 15,200.00 | 15,000.00 | 15,175.00 | 15,175.00 | 18,200 |
| 2026-09-08 | 15,025.00 | 15,700.00 | 14,950.00 | 15,025.00 | 15,025.00 | 23,900 |
| 2026-09-07 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 4,600 |
| 2026-09-04 | 15,000.00 | 15,250.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,300 |
| 2026-09-03 | 15,125.00 | 15,125.00 | 14,800.00 | 14,975.00 | 14,975.00 | 12,000 |
| 2026-09-02 | 15,000.00 | 15,025.00 | 14,900.00 | 14,900.00 | 14,900.00 | 38,600 |
| 2026-09-01 | 15,025.00 | 15,050.00 | 14,900.00 | 15,000.00 | 15,000.00 | 52,400 |
| 2026-08-31 | 15,075.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 42,900 |
| 2026-08-28 | 15,000.00 | 15,175.00 | 15,000.00 | 15,050.00 | 15,050.00 | 36,400 |
| 2026-08-27 | 15,000.00 | 15,150.00 | 14,975.00 | 15,000.00 | 15,000.00 | 10,100 |
| 2026-08-26 | 15,125.00 | 15,150.00 | 14,975.00 | 15,000.00 | 15,000.00 | 9,800 |
| 2026-08-25 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0 |
| 2026-08-24 | 15,150.00 | 15,200.00 | 15,000.00 | 15,150.00 | 15,150.00 | 8,200 |
| 2026-08-21 | 15,125.00 | 15,150.00 | 15,100.00 | 15,125.00 | 15,125.00 | 6,000 |
| 2026-08-20 | 15,100.00 | 15,300.00 | 15,075.00 | 15,125.00 | 15,125.00 | 28,600 |
| 2026-08-19 | 15,175.00 | 15,300.00 | 15,025.00 | 15,175.00 | 15,175.00 | 5,800 |
| 2026-08-18 | 15,000.00 | 15,500.00 | 15,000.00 | 15,175.00 | 15,175.00 | 17,700 |
| 2026-08-17 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 0 |
| 2026-08-14 | 15,100.00 | 15,125.00 | 14,575.00 | 15,025.00 | 15,025.00 | 11,900 |
| 2026-08-13 | 15,100.00 | 15,225.00 | 14,900.00 | 15,100.00 | 15,100.00 | 8,500 |
| 2026-08-12 | 15,075.00 | 15,475.00 | 15,050.00 | 15,100.00 | 15,100.00 | 24,800 |
| 2026-08-11 | 15,275.00 | 15,275.00 | 15,050.00 | 15,125.00 | 15,125.00 | 6,100 |
| 2026-08-10 | 15,075.00 | 15,375.00 | 15,000.00 | 15,275.00 | 15,275.00 | 15,800 |
| 2026-08-07 | 15,150.00 | 15,175.00 | 14,975.00 | 15,075.00 | 15,075.00 | 5,800 |
| 2026-08-06 | 15,250.00 | 15,250.00 | 14,975.00 | 15,075.00 | 15,075.00 | 77,000 |
| 2026-08-05 | 15,000.00 | 16,100.00 | 14,800.00 | 15,225.00 | 15,225.00 | 88,700 |
| 2026-08-04 | 15,250.00 | 15,250.00 | 14,825.00 | 15,200.00 | 15,200.00 | 13,300 |
| 2026-08-03 | 15,300.00 | 16,100.00 | 14,250.00 | 15,250.00 | 15,250.00 | 31,700 |
| 2026-07-31 | 12,700.00 | 15,325.00 | 12,575.00 | 15,300.00 | 15,300.00 | 160,600 |
| 2026-07-30 | 12,650.00 | 12,800.00 | 12,600.00 | 12,775.00 | 12,775.00 | 5,800 |
| 2026-07-29 | 12,800.00 | 12,800.00 | 12,600.00 | 12,775.00 | 12,775.00 | 4,200 |
| 2026-07-28 | 12,700.00 | 12,775.00 | 12,700.00 | 12,750.00 | 12,750.00 | 5,800 |
| 2026-07-27 | 12,750.00 | 12,750.00 | 12,600.00 | 12,750.00 | 12,750.00 | 10,500 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 1,447.0000 IDR |
| 2025-10-08 | 215.0000 IDR |
| 2025-06-02 | 448.0000 IDR |
| 2024-06-27 | 286.0000 IDR |
| 2023-06-22 | 360.0000 IDR |
| 2022-07-07 | 100.0000 IDR |
| 2022-01-11 | 450.0000 IDR |
| 2021-07-05 | 149.0000 IDR |
| 2020-12-22 | 110.0000 IDR |
| 2020-08-10 | 116.0000 IDR |
| 2019-07-05 | 90.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.