Unggul Indah Cahaya Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11,200.00	11,200.00	11,200.00	11,200.00	9,589.88	0
2022-11-01	11,100.00	11,200.00	11,100.00	11,200.00	9,589.88	1,200
2022-10-31	11,025.00	11,200.00	11,025.00	11,200.00	9,589.88	800
2022-10-28	11,225.00	11,275.00	11,000.00	11,250.00	9,632.70	3,500
2022-10-27	11,225.00	11,225.00	11,225.00	11,225.00	9,611.29	200
2022-10-26	11,200.00	11,200.00	11,200.00	11,200.00	9,589.88	0
2022-10-25	11,200.00	11,200.00	11,200.00	11,200.00	9,589.88	200
2022-10-24	10,975.00	11,200.00	10,975.00	11,200.00	9,589.88	1,900
2022-10-21	10,550.00	10,975.00	10,550.00	10,975.00	9,397.23	600
2022-10-20	10,550.00	10,550.00	10,550.00	10,550.00	9,033.33	1,700
2022-10-19	10,550.00	10,550.00	10,550.00	10,550.00	9,033.33	600
2022-10-18	10,550.00	10,550.00	10,550.00	10,550.00	9,033.33	1,000
2022-10-17	10,700.00	10,700.00	10,500.00	10,550.00	9,033.33	5,500
2022-10-14	11,000.00	11,000.00	10,725.00	10,725.00	9,183.17	4,800
2022-10-13	11,000.00	11,000.00	10,675.00	11,000.00	9,418.64	1,800
2022-10-12	11,000.00	11,000.00	11,000.00	11,000.00	9,418.64	300
2022-10-11	10,900.00	11,025.00	10,850.00	11,025.00	9,440.04	2,400
2022-10-10	11,225.00	11,250.00	10,900.00	11,150.00	9,547.07	900
2022-10-07	11,000.00	11,225.00	11,000.00	11,225.00	9,611.29	8,500
2022-10-06	11,200.00	11,225.00	11,000.00	11,000.00	9,418.64	600
2022-10-05	11,000.00	11,000.00	11,000.00	11,000.00	9,418.64	400
2022-10-04	11,000.00	11,000.00	10,800.00	11,000.00	9,418.64	2,300
2022-10-03	10,975.00	10,975.00	10,900.00	10,950.00	9,375.82	2,600
2022-09-30	11,000.00	11,000.00	10,725.00	10,975.00	9,397.23	4,000
2022-09-29	11,025.00	11,025.00	11,000.00	11,000.00	9,418.64	3,300
2022-09-28	11,025.00	11,300.00	11,000.00	11,250.00	9,632.70	3,600
2022-09-27	11,100.00	11,175.00	11,000.00	11,175.00	9,568.48	17,700
2022-09-26	11,250.00	11,250.00	11,125.00	11,125.00	9,525.67	7,000
2022-09-23	11,475.00	11,475.00	11,200.00	11,425.00	9,782.54	2,400
2022-09-22	11,375.00	11,375.00	11,150.00	11,300.00	9,675.51	6,500
2022-09-21	11,575.00	11,575.00	11,250.00	11,250.00	9,632.70	13,500
2022-09-20	11,575.00	11,575.00	11,575.00	11,575.00	9,910.97	300
2022-09-19	11,450.00	11,625.00	11,400.00	11,625.00	9,953.79	1,100
2022-09-16	11,575.00	11,625.00	11,450.00	11,625.00	9,953.79	1,800
2022-09-15	11,600.00	12,950.00	11,450.00	11,625.00	9,953.79	9,300
2022-09-14	11,800.00	11,800.00	11,350.00	11,650.00	9,975.19	4,000
2022-09-13	11,600.00	12,000.00	11,500.00	11,850.00	10,146.44	4,500
2022-09-12	11,500.00	11,675.00	11,300.00	11,625.00	9,953.79	3,700
2022-09-09	11,500.00	11,700.00	11,400.00	11,700.00	10,018.00	900
2022-09-08	11,500.00	11,550.00	11,300.00	11,500.00	9,846.76	5,200
2022-09-07	11,400.00	11,500.00	11,150.00	11,500.00	9,846.76	1,200
2022-09-06	11,500.00	12,000.00	11,500.00	11,500.00	9,846.76	6,700
2022-09-05	11,250.00	11,500.00	11,175.00	11,500.00	9,846.76	1,700
2022-09-02	11,500.00	11,500.00	11,500.00	11,500.00	9,846.76	300
2022-09-01	11,500.00	11,550.00	11,350.00	11,500.00	9,846.76	3,200
2022-08-31	11,600.00	11,600.00	11,100.00	11,500.00	9,846.76	10,700
2022-08-30	11,100.00	11,600.00	11,100.00	11,575.00	9,910.97	5,600
2022-08-29	11,250.00	11,700.00	11,100.00	11,350.00	9,718.32	5,500
2022-08-26	11,300.00	11,300.00	11,150.00	11,150.00	9,547.07	4,100
2022-08-25	11,350.00	11,375.00	11,125.00	11,325.00	9,696.91	1,100
2022-08-24	11,250.00	11,300.00	11,250.00	11,250.00	9,632.70	1,000
2022-08-23	11,200.00	11,300.00	11,075.00	11,225.00	9,611.29	1,300
2022-08-22	11,200.00	11,200.00	11,000.00	11,200.00	9,589.88	5,500
2022-08-19	11,050.00	11,200.00	11,000.00	11,200.00	9,589.88	5,300
2022-08-18	11,225.00	11,225.00	11,000.00	11,225.00	9,611.29	4,900
2022-08-16	11,150.00	11,225.00	11,025.00	11,200.00	9,589.88	7,000
2022-08-15	11,350.00	11,500.00	11,050.00	11,200.00	9,589.88	7,700
2022-08-12	11,125.00	11,350.00	11,050.00	11,350.00	9,718.32	5,200
2022-08-11	11,075.00	11,250.00	11,075.00	11,125.00	9,525.67	5,800
2022-08-10	11,125.00	11,250.00	11,100.00	11,250.00	9,632.70	5,200

← NewerPage 17 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.