Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 7,653.59 | 100 |
| 2023-08-03 | 8,250.00 | 8,500.00 | 8,100.00 | 8,500.00 | 7,586.65 | 3,400 |
| 2023-08-02 | 8,500.00 | 8,500.00 | 8,175.00 | 8,250.00 | 7,363.51 | 9,500 |
| 2023-08-01 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,586.65 | 11,000 |
| 2023-07-31 | 8,725.00 | 8,725.00 | 8,600.00 | 8,675.00 | 7,742.84 | 1,100 |
| 2023-07-28 | 8,725.00 | 8,775.00 | 8,475.00 | 8,625.00 | 7,698.21 | 1,100 |
| 2023-07-27 | 8,775.00 | 8,800.00 | 8,725.00 | 8,725.00 | 7,787.47 | 4,500 |
| 2023-07-26 | 8,775.00 | 8,800.00 | 8,750.00 | 8,800.00 | 7,854.41 | 20,700 |
| 2023-07-25 | 8,750.00 | 8,775.00 | 8,750.00 | 8,775.00 | 7,832.10 | 6,500 |
| 2023-07-24 | 8,750.00 | 8,750.00 | 8,600.00 | 8,750.00 | 7,809.78 | 3,400 |
| 2023-07-21 | 8,750.00 | 8,775.00 | 8,750.00 | 8,775.00 | 7,832.10 | 1,700 |
| 2023-07-20 | 8,675.00 | 8,725.00 | 8,550.00 | 8,725.00 | 7,787.47 | 1,100 |
| 2023-07-18 | 8,750.00 | 8,800.00 | 8,650.00 | 8,675.00 | 7,742.84 | 3,300 |
| 2023-07-17 | 8,600.00 | 8,650.00 | 8,525.00 | 8,650.00 | 7,720.53 | 8,000 |
| 2023-07-14 | 8,600.00 | 8,750.00 | 8,575.00 | 8,600.00 | 7,675.90 | 1,500 |
| 2023-07-13 | 8,550.00 | 8,600.00 | 8,550.00 | 8,575.00 | 7,653.59 | 3,100 |
| 2023-07-12 | 8,600.00 | 8,600.00 | 8,500.00 | 8,550.00 | 7,631.27 | 2,100 |
| 2023-07-11 | 8,600.00 | 8,675.00 | 8,600.00 | 8,600.00 | 7,675.90 | 1,600 |
| 2023-07-10 | 8,675.00 | 8,675.00 | 8,600.00 | 8,600.00 | 7,675.90 | 1,700 |
| 2023-07-07 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,675.90 | 1,500 |
| 2023-07-06 | 8,400.00 | 8,600.00 | 8,250.00 | 8,600.00 | 7,675.90 | 5,000 |
| 2023-07-05 | 8,475.00 | 8,475.00 | 8,425.00 | 8,425.00 | 7,519.71 | 1,200 |
| 2023-07-04 | 8,475.00 | 8,475.00 | 8,400.00 | 8,400.00 | 7,497.39 | 2,500 |
| 2023-07-03 | 8,500.00 | 8,500.00 | 8,300.00 | 8,475.00 | 7,564.33 | 3,600 |
| 2023-06-27 | 8,600.00 | 8,600.00 | 8,450.00 | 8,500.00 | 7,586.65 | 2,700 |
| 2023-06-26 | 8,475.00 | 8,525.00 | 8,425.00 | 8,525.00 | 7,608.96 | 3,400 |
| 2023-06-23 | 8,450.00 | 8,600.00 | 8,200.00 | 8,475.00 | 7,564.33 | 6,900 |
| 2023-06-22 | 8,850.00 | 8,850.00 | 8,100.00 | 8,500.00 | 7,586.65 | 20,500 |
| 2023-06-21 | 8,825.00 | 8,875.00 | 8,825.00 | 8,850.00 | 7,577.72 | 34,500 |
| 2023-06-20 | 8,825.00 | 8,850.00 | 8,825.00 | 8,825.00 | 7,556.32 | 20,300 |
| 2023-06-19 | 8,800.00 | 8,825.00 | 8,675.00 | 8,825.00 | 7,556.32 | 19,500 |
| 2023-06-16 | 8,850.00 | 8,850.00 | 8,500.00 | 8,775.00 | 7,513.50 | 17,500 |
| 2023-06-15 | 8,725.00 | 8,825.00 | 8,700.00 | 8,825.00 | 7,556.32 | 7,500 |
| 2023-06-14 | 8,825.00 | 8,825.00 | 8,700.00 | 8,800.00 | 7,534.91 | 1,000 |
| 2023-06-13 | 8,800.00 | 8,825.00 | 8,700.00 | 8,825.00 | 7,556.32 | 2,600 |
| 2023-06-12 | 8,850.00 | 8,850.00 | 8,800.00 | 8,825.00 | 7,556.32 | 800 |
| 2023-06-09 | 8,825.00 | 8,825.00 | 8,775.00 | 8,775.00 | 7,513.50 | 400 |
| 2023-06-08 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,534.91 | 0 |
| 2023-06-07 | 8,750.00 | 8,800.00 | 8,750.00 | 8,800.00 | 7,534.91 | 3,900 |
| 2023-06-06 | 8,825.00 | 8,825.00 | 8,600.00 | 8,800.00 | 7,534.91 | 1,000 |
| 2023-06-05 | 8,750.00 | 8,775.00 | 8,575.00 | 8,650.00 | 7,406.47 | 1,600 |
| 2023-05-31 | 8,700.00 | 8,775.00 | 8,550.00 | 8,775.00 | 7,513.50 | 900 |
| 2023-05-30 | 8,800.00 | 8,800.00 | 8,575.00 | 8,625.00 | 7,385.07 | 2,000 |
| 2023-05-29 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,449.29 | 500 |
| 2023-05-26 | 8,550.00 | 8,700.00 | 8,550.00 | 8,700.00 | 7,449.29 | 300 |
| 2023-05-25 | 8,850.00 | 8,850.00 | 8,725.00 | 8,750.00 | 7,492.10 | 1,600 |
| 2023-05-24 | 8,750.00 | 8,750.00 | 8,700.00 | 8,700.00 | 7,449.29 | 400 |
| 2023-05-23 | 8,750.00 | 8,750.00 | 8,575.00 | 8,750.00 | 7,492.10 | 500 |
| 2023-05-22 | 8,625.00 | 8,850.00 | 8,500.00 | 8,750.00 | 7,492.10 | 2,000 |
| 2023-05-19 | 8,775.00 | 8,775.00 | 8,550.00 | 8,550.00 | 7,320.85 | 500 |
| 2023-05-17 | 8,700.00 | 8,825.00 | 8,500.00 | 8,825.00 | 7,556.32 | 4,200 |
| 2023-05-16 | 8,725.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,449.29 | 2,900 |
| 2023-05-15 | 8,725.00 | 8,900.00 | 8,650.00 | 8,875.00 | 7,599.13 | 2,000 |
| 2023-05-12 | 8,900.00 | 8,900.00 | 8,500.00 | 8,725.00 | 7,470.69 | 5,500 |
| 2023-05-11 | 8,600.00 | 8,725.00 | 8,500.00 | 8,700.00 | 7,449.29 | 4,900 |
| 2023-05-10 | 8,750.00 | 8,850.00 | 8,600.00 | 8,600.00 | 7,363.66 | 6,400 |
| 2023-05-09 | 8,975.00 | 8,975.00 | 8,650.00 | 8,675.00 | 7,427.88 | 10,600 |
| 2023-05-08 | 8,625.00 | 9,125.00 | 8,625.00 | 9,050.00 | 7,748.97 | 2,000 |
| 2023-05-05 | 8,850.00 | 8,850.00 | 8,600.00 | 8,625.00 | 7,385.07 | 6,500 |
| 2023-05-04 | 9,075.00 | 9,075.00 | 8,875.00 | 8,875.00 | 7,599.13 | 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.