Unggul Indah Cahaya Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	8,925.00	8,925.00	8,850.00	8,850.00	7,577.72	5,600
2023-05-02	8,925.00	9,125.00	8,925.00	8,925.00	7,641.94	3,400
2023-04-28	9,000.00	9,200.00	8,900.00	9,100.00	7,791.78	11,000
2023-04-27	9,150.00	9,250.00	8,900.00	9,075.00	7,770.37	6,300
2023-04-26	9,250.00	9,250.00	8,900.00	9,175.00	7,856.00	2,500
2023-04-18	9,300.00	9,300.00	9,200.00	9,200.00	7,877.40	200
2023-04-17	9,250.00	9,250.00	9,225.00	9,225.00	7,898.81	300
2023-04-14	9,275.00	9,275.00	9,025.00	9,125.00	7,813.19	2,000
2023-04-13	9,350.00	9,350.00	9,000.00	9,050.00	7,748.97	2,700
2023-04-12	9,125.00	9,325.00	9,050.00	9,325.00	7,984.43	400
2023-04-11	9,350.00	9,350.00	9,300.00	9,350.00	8,005.84	1,300
2023-04-10	9,025.00	9,475.00	9,025.00	9,350.00	8,005.84	2,700
2023-04-06	9,100.00	9,275.00	8,875.00	9,000.00	7,706.16	1,500
2023-04-05	9,200.00	9,275.00	9,050.00	9,275.00	7,941.62	9,300
2023-04-04	9,025.00	9,200.00	9,000.00	9,200.00	7,877.40	1,900
2023-04-03	9,150.00	9,175.00	9,075.00	9,175.00	7,856.00	2,700
2023-03-31	9,250.00	9,250.00	8,875.00	9,200.00	7,877.40	13,500
2023-03-30	9,150.00	9,250.00	9,150.00	9,250.00	7,920.22	600
2023-03-29	8,950.00	9,200.00	8,900.00	9,175.00	7,856.00	8,100
2023-03-28	9,500.00	9,500.00	8,850.00	8,975.00	7,684.75	49,000
2023-03-27	9,475.00	9,575.00	9,275.00	9,500.00	8,134.28	5,600
2023-03-24	9,525.00	9,550.00	9,350.00	9,550.00	8,177.09	4,100
2023-03-21	9,400.00	9,550.00	9,375.00	9,550.00	8,177.09	1,300
2023-03-20	9,600.00	9,600.00	9,400.00	9,450.00	8,091.46	4,100
2023-03-17	9,250.00	9,625.00	9,200.00	9,625.00	8,241.31	5,900
2023-03-16	9,525.00	9,525.00	9,525.00	9,525.00	8,155.68	100
2023-03-15	9,550.00	9,550.00	9,550.00	9,550.00	8,177.09	100
2023-03-14	9,300.00	9,500.00	9,300.00	9,500.00	8,134.28	1,000
2023-03-13	9,550.00	9,550.00	9,375.00	9,525.00	8,155.68	1,400
2023-03-10	9,525.00	9,550.00	9,525.00	9,550.00	8,177.09	1,000
2023-03-09	9,625.00	9,625.00	9,400.00	9,575.00	8,198.49	1,100
2023-03-08	9,650.00	9,650.00	9,525.00	9,575.00	8,198.49	2,200
2023-03-07	9,600.00	9,650.00	9,450.00	9,650.00	8,262.71	6,400
2023-03-06	9,550.00	9,625.00	9,450.00	9,600.00	8,219.90	4,900
2023-03-03	9,600.00	9,600.00	9,525.00	9,525.00	8,155.68	700
2023-03-02	9,600.00	9,600.00	9,600.00	9,600.00	8,219.90	2,700
2023-03-01	9,625.00	9,625.00	9,475.00	9,625.00	8,241.31	1,100
2023-02-28	9,700.00	9,700.00	9,600.00	9,650.00	8,262.71	3,500
2023-02-27	9,575.00	9,600.00	9,575.00	9,600.00	8,219.90	1,500
2023-02-24	9,450.00	9,550.00	9,450.00	9,550.00	8,177.09	1,400
2023-02-23	9,525.00	9,575.00	9,525.00	9,550.00	8,177.09	300
2023-02-22	9,425.00	9,425.00	9,425.00	9,425.00	8,070.06	100
2023-02-21	9,500.00	9,500.00	9,400.00	9,400.00	8,048.65	2,800
2023-02-20	9,550.00	9,550.00	9,500.00	9,500.00	8,134.28	1,200
2023-02-17	9,725.00	9,725.00	9,550.00	9,550.00	8,177.09	2,600
2023-02-16	9,625.00	9,625.00	9,625.00	9,625.00	8,241.31	100
2023-02-15	9,550.00	9,625.00	9,550.00	9,625.00	8,241.31	600
2023-02-14	9,525.00	9,525.00	9,500.00	9,500.00	8,134.28	3,800
2023-02-13	9,700.00	9,975.00	9,500.00	9,500.00	8,134.28	30,900
2023-02-10	9,750.00	9,775.00	9,500.00	9,525.00	8,155.68	18,000
2023-02-09	9,700.00	9,750.00	9,500.00	9,725.00	8,326.93	11,700
2023-02-08	9,600.00	9,625.00	9,500.00	9,500.00	8,134.28	400
2023-02-07	9,575.00	9,600.00	9,300.00	9,575.00	8,198.49	16,900
2023-02-06	9,550.00	9,575.00	9,500.00	9,525.00	8,155.68	5,800
2023-02-03	9,600.00	9,600.00	9,500.00	9,575.00	8,198.49	3,800
2023-02-02	9,375.00	9,600.00	9,375.00	9,600.00	8,219.90	3,100
2023-02-01	9,600.00	9,600.00	9,600.00	9,600.00	8,219.90	1,100
2023-01-31	9,650.00	9,650.00	9,400.00	9,600.00	8,219.90	21,800
2023-01-30	9,475.00	9,650.00	9,475.00	9,650.00	8,262.71	2,600
2023-01-27	9,550.00	9,650.00	9,475.00	9,475.00	8,112.87	65,800

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.