Unggul Indah Cahaya Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	9,575.00	9,575.00	9,550.00	9,550.00	8,177.09	600
2023-01-25	9,500.00	9,575.00	9,475.00	9,575.00	8,198.49	600
2023-01-24	9,700.00	9,800.00	9,450.00	9,475.00	8,112.87	6,400
2023-01-20	9,700.00	9,700.00	9,700.00	9,700.00	8,305.52	0
2023-01-19	9,600.00	9,700.00	9,450.00	9,700.00	8,305.52	2,600
2023-01-18	9,500.00	9,750.00	9,475.00	9,700.00	8,305.52	3,800
2023-01-17	9,525.00	9,650.00	9,525.00	9,650.00	8,262.71	15,200
2023-01-16	9,700.00	9,700.00	9,500.00	9,500.00	8,134.28	3,600
2023-01-13	9,700.00	9,700.00	9,675.00	9,675.00	8,284.12	2,800
2023-01-12	9,525.00	9,700.00	9,525.00	9,700.00	8,305.52	2,200
2023-01-11	10,050.00	10,075.00	10,000.00	10,075.00	8,626.61	3,100
2023-01-10	10,075.00	10,075.00	10,075.00	10,075.00	8,626.61	0
2023-01-09	10,100.00	10,100.00	10,075.00	10,075.00	8,626.61	200
2023-01-06	9,925.00	9,925.00	9,925.00	9,925.00	8,498.18	100
2023-01-05	9,925.00	9,925.00	9,925.00	9,925.00	8,498.18	1,200
2023-01-04	10,075.00	10,075.00	9,925.00	9,925.00	8,498.18	2,300
2023-01-03	10,075.00	10,075.00	10,075.00	10,075.00	8,626.61	1,500
2023-01-02	10,000.00	10,000.00	9,800.00	9,975.00	8,540.99	1,900
2022-12-30	9,900.00	10,000.00	9,900.00	9,975.00	8,540.99	1,400
2022-12-29	9,875.00	9,875.00	9,725.00	9,875.00	8,455.37	900
2022-12-28	9,900.00	9,900.00	9,725.00	9,875.00	8,455.37	1,600
2022-12-27	10,175.00	10,175.00	9,725.00	9,975.00	8,540.99	5,300
2022-12-26	9,975.00	10,100.00	9,850.00	10,075.00	8,626.61	3,400
2022-12-23	9,875.00	10,025.00	9,850.00	9,975.00	8,540.99	3,600
2022-12-22	10,150.00	10,150.00	9,950.00	10,100.00	8,648.02	1,300
2022-12-21	10,150.00	10,150.00	10,150.00	10,150.00	8,690.83	200
2022-12-20	10,000.00	10,300.00	10,000.00	10,175.00	8,712.24	700
2022-12-19	9,925.00	10,100.00	9,925.00	10,100.00	8,648.02	300
2022-12-16	10,100.00	10,250.00	9,975.00	10,125.00	8,669.43	600
2022-12-15	10,200.00	10,200.00	10,000.00	10,100.00	8,648.02	400
2022-12-14	10,125.00	10,250.00	10,125.00	10,250.00	8,776.46	200
2022-12-13	9,925.00	10,125.00	9,925.00	10,125.00	8,669.43	400
2022-12-12	10,075.00	10,150.00	9,850.00	10,150.00	8,690.83	1,600
2022-12-09	10,000.00	10,175.00	9,925.00	10,175.00	8,712.24	2,600
2022-12-08	10,125.00	10,125.00	9,925.00	9,975.00	8,540.99	1,400
2022-12-07	10,025.00	10,300.00	10,025.00	10,250.00	8,776.46	3,400
2022-12-06	10,150.00	10,300.00	10,025.00	10,275.00	8,797.86	8,800
2022-12-05	10,325.00	10,350.00	10,225.00	10,325.00	8,840.67	1,000
2022-12-02	10,350.00	10,375.00	10,225.00	10,250.00	8,776.46	1,700
2022-12-01	10,225.00	10,425.00	10,225.00	10,375.00	8,883.49	1,700
2022-11-30	10,300.00	10,450.00	10,225.00	10,225.00	8,755.05	2,800
2022-11-29	10,200.00	10,375.00	10,200.00	10,300.00	8,819.27	800
2022-11-28	10,425.00	10,675.00	10,050.00	10,200.00	8,733.64	10,700
2022-11-25	10,300.00	11,200.00	10,300.00	10,700.00	9,161.76	9,100
2022-11-24	10,300.00	10,350.00	10,175.00	10,175.00	8,712.24	2,800
2022-11-23	10,275.00	10,350.00	10,250.00	10,250.00	8,776.46	1,400
2022-11-22	10,125.00	10,350.00	10,125.00	10,275.00	8,797.86	1,000
2022-11-21	10,300.00	10,300.00	10,100.00	10,275.00	8,797.86	2,600
2022-11-18	10,600.00	10,625.00	10,000.00	10,400.00	8,904.89	14,900
2022-11-17	10,675.00	10,675.00	10,225.00	10,500.00	8,990.52	8,600
2022-11-16	10,950.00	10,975.00	10,950.00	10,975.00	9,397.23	300
2022-11-15	10,650.00	11,000.00	10,650.00	10,950.00	9,375.82	300
2022-11-14	10,625.00	10,650.00	10,625.00	10,625.00	9,097.55	800
2022-11-11	10,625.00	10,625.00	10,600.00	10,625.00	9,097.55	700
2022-11-10	10,825.00	10,825.00	10,575.00	10,625.00	9,097.55	3,000
2022-11-09	11,100.00	11,150.00	10,950.00	10,950.00	9,375.82	2,000
2022-11-08	11,175.00	11,175.00	11,150.00	11,175.00	9,568.48	700
2022-11-07	11,175.00	11,175.00	11,175.00	11,175.00	9,568.48	400
2022-11-04	11,125.00	11,175.00	11,025.00	11,175.00	9,568.48	1,400
2022-11-03	11,175.00	11,175.00	11,175.00	11,175.00	9,568.48	100

← NewerPage 16 of 21 · 1,215 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.