Unggul Indah Cahaya Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	11,300.00	11,350.00	11,200.00	11,200.00	9,589.88	2,700
2022-08-08	11,350.00	11,350.00	11,050.00	11,300.00	9,675.51	10,900
2022-08-05	11,350.00	11,350.00	11,350.00	11,350.00	9,718.32	900
2022-08-04	11,400.00	11,400.00	11,300.00	11,300.00	9,675.51	1,700
2022-08-03	11,450.00	11,450.00	11,275.00	11,450.00	9,803.94	1,800
2022-08-02	11,300.00	11,450.00	11,300.00	11,450.00	9,803.94	1,500
2022-08-01	11,350.00	11,500.00	11,325.00	11,450.00	9,803.94	3,500
2022-07-29	11,450.00	11,500.00	11,350.00	11,350.00	9,718.32	3,400
2022-07-28	11,525.00	11,550.00	11,000.00	11,500.00	9,846.76	23,000
2022-07-27	11,900.00	11,900.00	11,625.00	11,750.00	10,060.82	1,500
2022-07-26	11,475.00	11,900.00	11,475.00	11,900.00	10,189.25	1,600
2022-07-25	11,800.00	11,975.00	11,325.00	11,600.00	9,932.38	9,600
2022-07-22	12,000.00	12,000.00	11,600.00	12,000.00	10,274.88	2,000
2022-07-21	12,000.00	12,000.00	11,500.00	12,000.00	10,274.88	7,600
2022-07-20	11,500.00	12,050.00	11,500.00	12,000.00	10,274.88	900
2022-07-19	11,725.00	11,800.00	11,300.00	11,500.00	9,846.76	20,400
2022-07-18	12,000.00	12,175.00	11,400.00	11,950.00	10,232.06	16,300
2022-07-15	12,300.00	12,300.00	12,000.00	12,250.00	10,488.94	1,000
2022-07-14	12,200.00	12,300.00	11,900.00	12,275.00	10,510.34	5,200
2022-07-13	12,450.00	12,450.00	12,200.00	12,200.00	10,446.12	1,500
2022-07-12	12,150.00	12,250.00	11,950.00	12,225.00	10,467.53	5,800
2022-07-11	12,400.00	12,400.00	12,150.00	12,400.00	10,617.37	1,300
2022-07-08	11,950.00	12,700.00	11,825.00	12,400.00	10,617.37	3,500
2022-07-07	12,900.00	12,900.00	12,100.00	12,200.00	10,446.12	24,200
2022-07-06	13,025.00	13,125.00	12,700.00	13,000.00	11,045.49	6,600
2022-07-05	13,125.00	13,125.00	13,000.00	13,000.00	11,045.49	1,200
2022-07-04	13,400.00	13,500.00	13,100.00	13,125.00	11,151.70	4,200
2022-07-01	13,700.00	13,900.00	13,375.00	13,500.00	11,470.32	3,100
2022-06-30	13,900.00	13,900.00	13,375.00	13,700.00	11,640.25	2,000
2022-06-29	13,950.00	13,950.00	13,900.00	13,925.00	11,831.42	1,100
2022-06-28	13,925.00	13,975.00	13,650.00	13,950.00	11,852.66	7,000
2022-06-27	13,750.00	13,950.00	13,625.00	13,925.00	11,831.42	8,400
2022-06-24	13,600.00	13,750.00	13,375.00	13,750.00	11,682.73	1,200
2022-06-23	13,400.00	13,600.00	13,400.00	13,600.00	11,555.28	1,200
2022-06-22	13,500.00	13,700.00	13,300.00	13,700.00	11,640.25	3,000
2022-06-21	13,550.00	13,725.00	13,425.00	13,700.00	11,640.25	1,400
2022-06-20	13,650.00	13,975.00	13,650.00	13,800.00	11,725.21	5,500
2022-06-17	13,275.00	13,650.00	13,275.00	13,650.00	11,597.77	2,700
2022-06-16	13,500.00	13,650.00	13,500.00	13,650.00	11,597.77	400
2022-06-15	13,600.00	13,600.00	13,250.00	13,500.00	11,470.32	400
2022-06-14	13,575.00	13,575.00	13,550.00	13,550.00	11,512.80	300
2022-06-13	13,675.00	13,725.00	12,725.00	13,525.00	11,491.56	5,800
2022-06-10	13,750.00	13,750.00	13,675.00	13,675.00	11,619.01	900
2022-06-09	13,375.00	13,875.00	13,175.00	13,675.00	11,619.01	5,300
2022-06-08	13,850.00	13,850.00	13,375.00	13,375.00	11,364.11	4,500
2022-06-07	14,000.00	14,000.00	13,375.00	13,875.00	11,788.94	15,500
2022-06-06	14,100.00	14,100.00	13,600.00	14,000.00	11,895.14	6,200
2022-06-03	14,000.00	14,250.00	13,750.00	14,100.00	11,980.11	1,800
2022-06-02	13,975.00	14,125.00	13,750.00	14,000.00	11,895.14	6,500
2022-05-31	13,950.00	14,000.00	13,800.00	13,975.00	11,873.90	1,600
2022-05-30	13,375.00	13,950.00	13,150.00	13,800.00	11,725.21	19,400
2022-05-27	13,450.00	13,450.00	13,150.00	13,375.00	11,364.11	5,500
2022-05-25	13,500.00	13,500.00	13,025.00	13,475.00	11,449.08	3,500
2022-05-24	13,300.00	13,500.00	13,000.00	13,500.00	11,470.32	2,200
2022-05-23	13,100.00	13,300.00	13,100.00	13,300.00	11,300.39	2,500
2022-05-20	12,950.00	13,100.00	12,600.00	13,100.00	11,130.46	4,900
2022-05-19	12,950.00	13,100.00	12,700.00	13,050.00	11,087.97	3,100
2022-05-18	12,675.00	13,100.00	12,625.00	12,950.00	11,003.01	8,000
2022-05-17	12,475.00	12,675.00	12,475.00	12,675.00	10,769.35	3,600
2022-05-13	12,675.00	12,675.00	12,625.00	12,675.00	10,769.35	1,900

← NewerPage 18 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.