Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 8,050.00 | 8,050.00 | 7,800.00 | 7,800.00 | 6,961.86 | 600 |
| 2024-01-24 | 8,025.00 | 8,025.00 | 7,750.00 | 7,750.00 | 6,917.24 | 1,400 |
| 2024-01-23 | 7,975.00 | 7,975.00 | 7,800.00 | 7,975.00 | 7,118.06 | 1,100 |
| 2024-01-22 | 8,075.00 | 8,075.00 | 7,750.00 | 7,975.00 | 7,118.06 | 1,300 |
| 2024-01-19 | 7,900.00 | 8,050.00 | 7,875.00 | 8,000.00 | 7,140.37 | 600 |
| 2024-01-18 | 7,925.00 | 8,025.00 | 7,750.00 | 8,000.00 | 7,140.37 | 7,900 |
| 2024-01-17 | 7,925.00 | 8,075.00 | 7,925.00 | 8,075.00 | 7,207.31 | 500 |
| 2024-01-16 | 8,000.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,051.12 | 800 |
| 2024-01-15 | 8,125.00 | 8,125.00 | 7,950.00 | 8,100.00 | 7,229.63 | 900 |
| 2024-01-12 | 8,000.00 | 8,150.00 | 8,000.00 | 8,150.00 | 7,274.26 | 700 |
| 2024-01-11 | 8,000.00 | 8,125.00 | 8,000.00 | 8,025.00 | 7,162.69 | 6,500 |
| 2024-01-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,140.37 | 3,800 |
| 2024-01-09 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 7,140.37 | 600 |
| 2024-01-08 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 7,274.26 | 100 |
| 2024-01-05 | 8,125.00 | 8,250.00 | 8,125.00 | 8,175.00 | 7,296.57 | 500 |
| 2024-01-04 | 8,200.00 | 8,250.00 | 8,175.00 | 8,225.00 | 7,341.20 | 900 |
| 2024-01-03 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,318.88 | 200 |
| 2024-01-02 | 8,100.00 | 8,125.00 | 8,100.00 | 8,125.00 | 7,251.94 | 400 |
| 2023-12-29 | 8,150.00 | 8,200.00 | 8,150.00 | 8,200.00 | 7,318.88 | 300 |
| 2023-12-28 | 8,125.00 | 8,125.00 | 7,875.00 | 8,100.00 | 7,229.63 | 500 |
| 2023-12-27 | 8,100.00 | 8,275.00 | 7,900.00 | 7,900.00 | 7,051.12 | 1,000 |
| 2023-12-22 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,229.63 | 0 |
| 2023-12-21 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,229.63 | 100 |
| 2023-12-20 | 8,050.00 | 8,150.00 | 8,000.00 | 8,125.00 | 7,251.94 | 600 |
| 2023-12-19 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 6,939.55 | 100 |
| 2023-12-18 | 7,750.00 | 7,775.00 | 7,750.00 | 7,775.00 | 6,939.55 | 400 |
| 2023-12-15 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 6,917.24 | 400 |
| 2023-12-14 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 6,939.55 | 100 |
| 2023-12-13 | 7,750.00 | 7,775.00 | 7,725.00 | 7,750.00 | 6,917.24 | 2,100 |
| 2023-12-12 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,140.37 | 100 |
| 2023-12-11 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,140.37 | 300 |
| 2023-12-08 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,162.69 | 0 |
| 2023-12-07 | 8,000.00 | 8,025.00 | 7,750.00 | 8,025.00 | 7,162.69 | 1,500 |
| 2023-12-06 | 8,050.00 | 8,050.00 | 7,800.00 | 8,050.00 | 7,185.00 | 400 |
| 2023-12-05 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,185.00 | 300 |
| 2023-12-04 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 7,207.31 | 900 |
| 2023-12-01 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,185.00 | 800 |
| 2023-11-30 | 7,850.00 | 8,050.00 | 7,850.00 | 8,025.00 | 7,162.69 | 500 |
| 2023-11-29 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,162.69 | 0 |
| 2023-11-28 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,162.69 | 100 |
| 2023-11-27 | 8,050.00 | 8,050.00 | 8,025.00 | 8,025.00 | 7,162.69 | 600 |
| 2023-11-24 | 8,050.00 | 8,050.00 | 8,025.00 | 8,025.00 | 7,162.69 | 1,500 |
| 2023-11-23 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 7,185.00 | 700 |
| 2023-11-22 | 7,975.00 | 8,075.00 | 7,975.00 | 8,075.00 | 7,207.31 | 500 |
| 2023-11-21 | 8,050.00 | 8,050.00 | 7,950.00 | 7,950.00 | 7,095.75 | 600 |
| 2023-11-20 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 7,185.00 | 1,000 |
| 2023-11-17 | 7,800.00 | 8,050.00 | 7,800.00 | 8,000.00 | 7,140.37 | 700 |
| 2023-11-16 | 8,050.00 | 8,050.00 | 8,000.00 | 8,050.00 | 7,185.00 | 600 |
| 2023-11-15 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,185.00 | 100 |
| 2023-11-14 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 7,207.31 | 0 |
| 2023-11-13 | 7,825.00 | 8,075.00 | 7,800.00 | 8,075.00 | 7,207.31 | 1,800 |
| 2023-11-10 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,185.00 | 200 |
| 2023-11-09 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,185.00 | 2,300 |
| 2023-11-08 | 8,075.00 | 8,125.00 | 8,000.00 | 8,025.00 | 7,162.69 | 2,100 |
| 2023-11-07 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 7,185.00 | 800 |
| 2023-11-06 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 7,185.00 | 800 |
| 2023-11-03 | 8,000.00 | 8,025.00 | 7,725.00 | 8,025.00 | 7,162.69 | 1,300 |
| 2023-11-02 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,118.06 | 300 |
| 2023-11-01 | 8,250.00 | 8,250.00 | 8,025.00 | 8,025.00 | 7,162.69 | 800 |
| 2023-10-31 | 8,200.00 | 8,200.00 | 8,025.00 | 8,075.00 | 7,207.31 | 1,500 |
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.