Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7,500.00 | 7,800.00 | 7,425.00 | 7,600.00 | 7,031.63 | 19,100 |
| 2024-08-06 | 7,600.00 | 7,600.00 | 7,425.00 | 7,600.00 | 7,031.63 | 10,900 |
| 2024-08-05 | 7,700.00 | 7,775.00 | 7,600.00 | 7,600.00 | 7,031.63 | 2,000 |
| 2024-08-02 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,124.15 | 5,400 |
| 2024-08-01 | 7,775.00 | 7,925.00 | 7,625.00 | 7,775.00 | 7,193.54 | 11,200 |
| 2024-07-31 | 7,675.00 | 7,825.00 | 7,575.00 | 7,775.00 | 7,193.54 | 14,400 |
| 2024-07-30 | 7,900.00 | 7,900.00 | 7,725.00 | 7,875.00 | 7,286.07 | 2,100 |
| 2024-07-29 | 7,750.00 | 7,950.00 | 7,650.00 | 7,775.00 | 7,193.54 | 12,100 |
| 2024-07-26 | 7,650.00 | 7,950.00 | 7,600.00 | 7,925.00 | 7,332.33 | 10,600 |
| 2024-07-25 | 7,700.00 | 7,950.00 | 7,550.00 | 7,775.00 | 7,193.54 | 12,100 |
| 2024-07-24 | 7,775.00 | 7,950.00 | 7,775.00 | 7,950.00 | 7,355.46 | 1,500 |
| 2024-07-23 | 7,775.00 | 7,775.00 | 7,725.00 | 7,775.00 | 7,193.54 | 700 |
| 2024-07-22 | 7,725.00 | 7,975.00 | 7,525.00 | 7,775.00 | 7,193.54 | 11,700 |
| 2024-07-19 | 7,650.00 | 7,750.00 | 7,650.00 | 7,725.00 | 7,147.28 | 900 |
| 2024-07-18 | 7,800.00 | 7,950.00 | 7,575.00 | 7,650.00 | 7,077.89 | 11,900 |
| 2024-07-17 | 7,700.00 | 7,750.00 | 7,700.00 | 7,725.00 | 7,147.28 | 400 |
| 2024-07-16 | 7,725.00 | 7,975.00 | 7,550.00 | 7,675.00 | 7,101.02 | 13,400 |
| 2024-07-15 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,216.67 | 700 |
| 2024-07-12 | 7,750.00 | 7,875.00 | 7,725.00 | 7,875.00 | 7,286.07 | 5,500 |
| 2024-07-11 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 7,147.28 | 1,500 |
| 2024-07-10 | 7,900.00 | 7,900.00 | 7,775.00 | 7,775.00 | 7,193.54 | 2,800 |
| 2024-07-09 | 7,825.00 | 7,950.00 | 7,775.00 | 7,875.00 | 7,286.07 | 1,300 |
| 2024-07-08 | 7,675.00 | 7,975.00 | 7,675.00 | 7,950.00 | 7,355.46 | 15,600 |
| 2024-07-05 | 7,725.00 | 7,750.00 | 7,700.00 | 7,700.00 | 7,124.15 | 5,400 |
| 2024-07-04 | 7,750.00 | 7,925.00 | 7,700.00 | 7,700.00 | 7,124.15 | 2,000 |
| 2024-07-03 | 7,675.00 | 7,750.00 | 7,675.00 | 7,750.00 | 7,170.41 | 1,300 |
| 2024-07-02 | 7,775.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,216.67 | 7,400 |
| 2024-07-01 | 7,800.00 | 7,950.00 | 7,625.00 | 7,775.00 | 7,193.54 | 6,700 |
| 2024-06-28 | 7,800.00 | 7,850.00 | 7,800.00 | 7,825.00 | 7,239.81 | 3,300 |
| 2024-06-27 | 8,050.00 | 8,050.00 | 7,475.00 | 7,800.00 | 7,216.67 | 25,000 |
| 2024-06-26 | 8,000.00 | 8,400.00 | 8,000.00 | 8,100.00 | 7,229.63 | 49,000 |
| 2024-06-25 | 8,000.00 | 8,000.00 | 7,950.00 | 8,000.00 | 7,140.37 | 10,800 |
| 2024-06-24 | 7,925.00 | 8,000.00 | 7,925.00 | 8,000.00 | 7,140.37 | 5,600 |
| 2024-06-21 | 8,000.00 | 8,000.00 | 7,925.00 | 7,925.00 | 7,073.43 | 1,100 |
| 2024-06-20 | 7,875.00 | 8,000.00 | 7,675.00 | 8,000.00 | 7,140.37 | 2,100 |
| 2024-06-19 | 7,725.00 | 8,025.00 | 7,475.00 | 7,875.00 | 7,028.80 | 11,100 |
| 2024-06-14 | 7,725.00 | 8,025.00 | 7,650.00 | 7,825.00 | 6,984.18 | 10,900 |
| 2024-06-13 | 8,050.00 | 8,050.00 | 8,025.00 | 8,025.00 | 7,162.69 | 400 |
| 2024-06-12 | 7,650.00 | 8,075.00 | 7,625.00 | 7,875.00 | 7,028.80 | 10,300 |
| 2024-06-11 | 8,000.00 | 8,000.00 | 7,725.00 | 7,900.00 | 7,051.12 | 1,000 |
| 2024-06-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,140.37 | 0 |
| 2024-06-07 | 7,725.00 | 8,050.00 | 7,675.00 | 8,000.00 | 7,140.37 | 10,300 |
| 2024-06-06 | 7,700.00 | 8,000.00 | 7,625.00 | 8,000.00 | 7,140.37 | 12,500 |
| 2024-06-05 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 6,984.18 | 400 |
| 2024-06-04 | 7,700.00 | 8,050.00 | 7,625.00 | 7,825.00 | 6,984.18 | 11,000 |
| 2024-06-03 | 7,875.00 | 8,025.00 | 7,625.00 | 7,825.00 | 6,984.18 | 10,500 |
| 2024-05-31 | 7,725.00 | 7,875.00 | 7,725.00 | 7,875.00 | 7,028.80 | 800 |
| 2024-05-30 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 6,939.55 | 200 |
| 2024-05-29 | 7,750.00 | 7,925.00 | 7,750.00 | 7,775.00 | 6,939.55 | 600 |
| 2024-05-28 | 7,775.00 | 7,775.00 | 7,725.00 | 7,725.00 | 6,894.92 | 1,200 |
| 2024-05-27 | 7,800.00 | 7,975.00 | 7,550.00 | 7,775.00 | 6,939.55 | 10,300 |
| 2024-05-22 | 7,800.00 | 8,050.00 | 7,575.00 | 8,050.00 | 7,185.00 | 9,800 |
| 2024-05-21 | 8,000.00 | 8,075.00 | 8,000.00 | 8,075.00 | 7,207.31 | 900 |
| 2024-05-20 | 7,825.00 | 7,900.00 | 7,825.00 | 7,900.00 | 7,051.12 | 1,300 |
| 2024-05-17 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 6,917.24 | 100 |
| 2024-05-16 | 7,550.00 | 8,075.00 | 7,500.00 | 7,800.00 | 6,961.86 | 9,600 |
| 2024-05-15 | 7,725.00 | 7,850.00 | 7,725.00 | 7,850.00 | 7,006.49 | 200 |
| 2024-05-14 | 7,600.00 | 7,975.00 | 7,450.00 | 7,775.00 | 6,939.55 | 9,900 |
| 2024-05-13 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 6,894.92 | 100 |
| 2024-05-08 | 7,500.00 | 8,050.00 | 7,500.00 | 7,725.00 | 6,894.92 | 13,600 |
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.