Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 7,700.00 | 7,775.00 | 7,700.00 | 7,775.00 | 6,939.55 | 2,400 |
| 2024-05-06 | 7,875.00 | 7,875.00 | 7,700.00 | 7,700.00 | 6,872.61 | 9,300 |
| 2024-05-03 | 7,700.00 | 7,775.00 | 7,700.00 | 7,775.00 | 6,939.55 | 600 |
| 2024-05-02 | 7,825.00 | 7,825.00 | 7,750.00 | 7,775.00 | 6,939.55 | 1,900 |
| 2024-04-30 | 7,900.00 | 7,950.00 | 7,700.00 | 7,825.00 | 6,984.18 | 2,900 |
| 2024-04-29 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,051.12 | 1,500 |
| 2024-04-26 | 7,675.00 | 7,900.00 | 7,475.00 | 7,775.00 | 6,939.55 | 8,900 |
| 2024-04-25 | 7,675.00 | 8,000.00 | 7,675.00 | 7,725.00 | 6,894.92 | 1,600 |
| 2024-04-24 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,140.37 | 500 |
| 2024-04-23 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 6,961.86 | 700 |
| 2024-04-22 | 8,000.00 | 8,100.00 | 7,400.00 | 8,000.00 | 7,140.37 | 2,700 |
| 2024-04-19 | 7,550.00 | 7,975.00 | 7,475.00 | 7,850.00 | 7,006.49 | 11,000 |
| 2024-04-18 | 7,825.00 | 8,000.00 | 7,825.00 | 7,975.00 | 7,118.06 | 1,500 |
| 2024-04-17 | 8,000.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,051.12 | 400 |
| 2024-04-16 | 7,525.00 | 8,050.00 | 7,450.00 | 8,050.00 | 7,185.00 | 9,900 |
| 2024-04-05 | 7,575.00 | 7,975.00 | 7,450.00 | 7,750.00 | 6,917.24 | 9,700 |
| 2024-04-04 | 7,800.00 | 7,825.00 | 7,675.00 | 7,825.00 | 6,984.18 | 6,100 |
| 2024-04-03 | 7,825.00 | 7,825.00 | 7,800.00 | 7,800.00 | 6,961.86 | 200 |
| 2024-04-02 | 7,825.00 | 7,825.00 | 7,800.00 | 7,800.00 | 6,961.86 | 500 |
| 2024-04-01 | 7,850.00 | 8,125.00 | 7,550.00 | 7,825.00 | 6,984.18 | 12,600 |
| 2024-03-28 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,162.69 | 100 |
| 2024-03-27 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,162.69 | 100 |
| 2024-03-26 | 8,325.00 | 8,325.00 | 7,625.00 | 7,975.00 | 7,118.06 | 9,900 |
| 2024-03-25 | 8,100.00 | 8,100.00 | 7,775.00 | 8,000.00 | 7,140.37 | 6,900 |
| 2024-03-22 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,162.69 | 0 |
| 2024-03-21 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,162.69 | 100 |
| 2024-03-20 | 7,975.00 | 8,025.00 | 7,975.00 | 8,025.00 | 7,162.69 | 200 |
| 2024-03-19 | 7,950.00 | 7,975.00 | 7,950.00 | 7,950.00 | 7,095.75 | 1,100 |
| 2024-03-18 | 7,800.00 | 7,975.00 | 7,750.00 | 7,975.00 | 7,118.06 | 1,000 |
| 2024-03-15 | 7,950.00 | 7,950.00 | 7,775.00 | 7,925.00 | 7,073.43 | 1,500 |
| 2024-03-14 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,095.75 | 0 |
| 2024-03-13 | 7,775.00 | 7,975.00 | 7,775.00 | 7,950.00 | 7,095.75 | 1,000 |
| 2024-03-08 | 7,775.00 | 7,775.00 | 7,650.00 | 7,750.00 | 6,917.24 | 2,400 |
| 2024-03-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,140.37 | 300 |
| 2024-03-06 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,162.69 | 2,000 |
| 2024-03-05 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,229.63 | 0 |
| 2024-03-04 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,229.63 | 100 |
| 2024-03-01 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 7,229.63 | 200 |
| 2024-02-29 | 8,075.00 | 8,075.00 | 7,825.00 | 8,050.00 | 7,185.00 | 1,600 |
| 2024-02-28 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,118.06 | 0 |
| 2024-02-27 | 7,975.00 | 8,025.00 | 7,975.00 | 7,975.00 | 7,118.06 | 500 |
| 2024-02-26 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,051.12 | 0 |
| 2024-02-23 | 7,875.00 | 7,925.00 | 7,875.00 | 7,900.00 | 7,051.12 | 300 |
| 2024-02-22 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 7,028.80 | 2,700 |
| 2024-02-21 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,095.75 | 0 |
| 2024-02-20 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,095.75 | 100 |
| 2024-02-19 | 7,825.00 | 7,950.00 | 7,800.00 | 7,950.00 | 7,095.75 | 7,400 |
| 2024-02-16 | 7,875.00 | 8,000.00 | 7,875.00 | 7,900.00 | 7,051.12 | 1,300 |
| 2024-02-15 | 7,850.00 | 8,025.00 | 7,850.00 | 7,875.00 | 7,028.80 | 1,700 |
| 2024-02-13 | 8,075.00 | 8,075.00 | 7,800.00 | 7,850.00 | 7,006.49 | 500 |
| 2024-02-12 | 7,850.00 | 8,050.00 | 7,850.00 | 7,850.00 | 7,006.49 | 1,200 |
| 2024-02-07 | 8,050.00 | 8,100.00 | 8,050.00 | 8,100.00 | 7,229.63 | 300 |
| 2024-02-06 | 7,725.00 | 8,075.00 | 7,725.00 | 8,075.00 | 7,207.31 | 800 |
| 2024-02-05 | 7,700.00 | 8,000.00 | 7,700.00 | 7,975.00 | 7,118.06 | 300 |
| 2024-02-02 | 8,025.00 | 8,050.00 | 7,750.00 | 7,975.00 | 7,118.06 | 1,600 |
| 2024-02-01 | 7,925.00 | 8,025.00 | 7,925.00 | 8,025.00 | 7,162.69 | 200 |
| 2024-01-31 | 7,675.00 | 7,925.00 | 7,675.00 | 7,925.00 | 7,073.43 | 1,000 |
| 2024-01-30 | 7,800.00 | 8,050.00 | 7,650.00 | 7,650.00 | 6,827.98 | 3,300 |
| 2024-01-29 | 7,900.00 | 7,975.00 | 7,775.00 | 7,775.00 | 6,939.55 | 600 |
| 2024-01-26 | 7,775.00 | 8,025.00 | 7,775.00 | 7,950.00 | 7,095.75 | 1,000 |
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.