Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 7,925.00 | 8,050.00 | 7,925.00 | 8,000.00 | 7,140.37 | 1,600 |
| 2023-10-27 | 8,150.00 | 8,225.00 | 7,925.00 | 8,050.00 | 7,185.00 | 1,400 |
| 2023-10-26 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 7,430.45 | 0 |
| 2023-10-25 | 8,275.00 | 8,325.00 | 8,275.00 | 8,325.00 | 7,430.45 | 200 |
| 2023-10-24 | 8,200.00 | 8,225.00 | 8,200.00 | 8,225.00 | 7,341.20 | 200 |
| 2023-10-23 | 8,150.00 | 8,225.00 | 8,050.00 | 8,050.00 | 7,185.00 | 1,600 |
| 2023-10-20 | 7,875.00 | 8,025.00 | 7,875.00 | 8,000.00 | 7,140.37 | 900 |
| 2023-10-19 | 7,875.00 | 8,000.00 | 7,875.00 | 8,000.00 | 7,140.37 | 200 |
| 2023-10-18 | 8,075.00 | 8,125.00 | 7,800.00 | 8,000.00 | 7,140.37 | 1,300 |
| 2023-10-17 | 8,100.00 | 8,150.00 | 8,000.00 | 8,000.00 | 7,140.37 | 500 |
| 2023-10-16 | 8,050.00 | 8,225.00 | 8,000.00 | 8,000.00 | 7,140.37 | 900 |
| 2023-10-13 | 7,975.00 | 8,125.00 | 7,975.00 | 8,000.00 | 7,140.37 | 500 |
| 2023-10-12 | 8,000.00 | 8,100.00 | 7,900.00 | 7,975.00 | 7,118.06 | 3,500 |
| 2023-10-11 | 8,275.00 | 8,325.00 | 8,000.00 | 8,000.00 | 7,140.37 | 2,400 |
| 2023-10-10 | 8,200.00 | 8,275.00 | 8,200.00 | 8,275.00 | 7,385.82 | 300 |
| 2023-10-09 | 8,225.00 | 8,225.00 | 8,075.00 | 8,100.00 | 7,229.63 | 2,000 |
| 2023-10-06 | 8,075.00 | 8,250.00 | 8,050.00 | 8,075.00 | 7,207.31 | 3,500 |
| 2023-10-05 | 8,350.00 | 8,450.00 | 8,000.00 | 8,200.00 | 7,318.88 | 6,600 |
| 2023-10-04 | 8,275.00 | 8,275.00 | 8,125.00 | 8,200.00 | 7,318.88 | 1,700 |
| 2023-10-03 | 8,150.00 | 8,325.00 | 8,125.00 | 8,150.00 | 7,274.26 | 1,300 |
| 2023-10-02 | 8,150.00 | 8,250.00 | 8,075.00 | 8,150.00 | 7,274.26 | 6,200 |
| 2023-09-29 | 8,250.00 | 8,350.00 | 8,125.00 | 8,125.00 | 7,251.94 | 1,700 |
| 2023-09-27 | 8,350.00 | 8,350.00 | 8,250.00 | 8,250.00 | 7,363.51 | 600 |
| 2023-09-26 | 8,325.00 | 8,400.00 | 8,325.00 | 8,400.00 | 7,497.39 | 200 |
| 2023-09-25 | 8,275.00 | 8,425.00 | 8,275.00 | 8,425.00 | 7,519.71 | 1,000 |
| 2023-09-22 | 8,350.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,497.39 | 3,400 |
| 2023-09-21 | 8,325.00 | 8,375.00 | 8,325.00 | 8,325.00 | 7,430.45 | 1,300 |
| 2023-09-20 | 8,450.00 | 8,450.00 | 8,325.00 | 8,400.00 | 7,497.39 | 800 |
| 2023-09-19 | 8,475.00 | 8,575.00 | 8,400.00 | 8,450.00 | 7,542.02 | 1,000 |
| 2023-09-18 | 8,500.00 | 8,575.00 | 8,500.00 | 8,575.00 | 7,653.59 | 300 |
| 2023-09-15 | 8,475.00 | 8,650.00 | 8,300.00 | 8,650.00 | 7,720.53 | 10,100 |
| 2023-09-14 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,408.14 | 1,400 |
| 2023-09-13 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,586.65 | 1,200 |
| 2023-09-12 | 8,375.00 | 8,500.00 | 8,375.00 | 8,400.00 | 7,497.39 | 6,900 |
| 2023-09-11 | 8,325.00 | 8,325.00 | 8,250.00 | 8,275.00 | 7,385.82 | 900 |
| 2023-09-08 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,452.76 | 1,700 |
| 2023-09-07 | 8,400.00 | 8,500.00 | 8,325.00 | 8,325.00 | 7,430.45 | 900 |
| 2023-09-06 | 8,400.00 | 8,475.00 | 8,375.00 | 8,475.00 | 7,564.33 | 700 |
| 2023-09-05 | 8,450.00 | 8,475.00 | 8,350.00 | 8,475.00 | 7,564.33 | 1,300 |
| 2023-09-04 | 8,350.00 | 8,500.00 | 8,350.00 | 8,400.00 | 7,497.39 | 1,800 |
| 2023-09-01 | 8,325.00 | 8,350.00 | 8,325.00 | 8,325.00 | 7,430.45 | 1,900 |
| 2023-08-31 | 8,325.00 | 8,475.00 | 8,325.00 | 8,325.00 | 7,430.45 | 300 |
| 2023-08-30 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,586.65 | 0 |
| 2023-08-29 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,586.65 | 400 |
| 2023-08-28 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,497.39 | 0 |
| 2023-08-25 | 8,350.00 | 8,400.00 | 8,350.00 | 8,400.00 | 7,497.39 | 1,300 |
| 2023-08-24 | 8,450.00 | 8,475.00 | 8,400.00 | 8,400.00 | 7,497.39 | 900 |
| 2023-08-23 | 8,400.00 | 8,450.00 | 8,325.00 | 8,450.00 | 7,542.02 | 500 |
| 2023-08-22 | 8,425.00 | 8,425.00 | 8,300.00 | 8,425.00 | 7,519.71 | 800 |
| 2023-08-21 | 8,450.00 | 8,475.00 | 8,300.00 | 8,425.00 | 7,519.71 | 3,100 |
| 2023-08-18 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 7,542.02 | 1,200 |
| 2023-08-16 | 8,475.00 | 8,475.00 | 8,450.00 | 8,450.00 | 7,542.02 | 1,400 |
| 2023-08-15 | 8,500.00 | 8,500.00 | 8,475.00 | 8,475.00 | 7,564.33 | 300 |
| 2023-08-14 | 8,475.00 | 8,500.00 | 8,475.00 | 8,500.00 | 7,586.65 | 1,400 |
| 2023-08-11 | 8,450.00 | 8,475.00 | 8,450.00 | 8,475.00 | 7,564.33 | 700 |
| 2023-08-10 | 8,475.00 | 8,475.00 | 8,450.00 | 8,450.00 | 7,542.02 | 1,000 |
| 2023-08-09 | 8,500.00 | 8,575.00 | 8,475.00 | 8,575.00 | 7,653.59 | 1,000 |
| 2023-08-08 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 7,586.65 | 600 |
| 2023-08-07 | 8,525.00 | 8,525.00 | 8,475.00 | 8,525.00 | 7,608.96 | 1,400 |
| 2023-08-04 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 7,653.59 | 100 |
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.