Unggul Indah Cahaya Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12,650.00	12,700.00	12,475.00	12,675.00	10,769.35	4,100
2022-05-11	12,475.00	12,650.00	12,225.00	12,650.00	10,748.11	4,000
2022-05-10	12,500.00	12,700.00	12,100.00	12,650.00	10,748.11	7,300
2022-05-09	12,625.00	12,775.00	12,425.00	12,625.00	10,726.87	2,600
2022-04-28	12,400.00	12,650.00	12,400.00	12,650.00	10,748.11	3,900
2022-04-27	12,600.00	12,650.00	12,125.00	12,650.00	10,748.11	4,800
2022-04-26	12,650.00	12,700.00	12,600.00	12,600.00	10,705.63	600
2022-04-25	12,700.00	12,750.00	12,650.00	12,650.00	10,748.11	5,600
2022-04-22	12,700.00	12,700.00	12,700.00	12,700.00	10,790.60	0
2022-04-21	12,700.00	12,700.00	12,700.00	12,700.00	10,790.60	0
2022-04-20	12,450.00	12,700.00	11,800.00	12,700.00	10,790.60	16,900
2022-04-19	12,450.00	12,450.00	11,950.00	12,450.00	10,578.18	6,900
2022-04-18	12,350.00	12,825.00	12,075.00	12,600.00	10,705.63	1,500
2022-04-14	12,350.00	12,350.00	12,075.00	12,350.00	10,493.22	3,100
2022-04-13	12,375.00	12,375.00	12,275.00	12,350.00	10,493.22	1,200
2022-04-12	12,425.00	12,425.00	12,025.00	12,400.00	10,535.70	1,400
2022-04-11	12,800.00	12,800.00	12,125.00	12,425.00	10,556.94	3,500
2022-04-08	12,850.00	12,850.00	12,850.00	12,850.00	10,918.04	100
2022-04-07	12,850.00	12,850.00	12,850.00	12,850.00	10,918.04	200
2022-04-06	12,475.00	13,000.00	12,475.00	12,900.00	10,960.53	1,300
2022-04-05	12,775.00	12,775.00	12,700.00	12,750.00	10,833.08	1,700
2022-04-04	12,225.00	12,800.00	11,800.00	12,800.00	10,875.56	5,800
2022-04-01	12,200.00	12,275.00	11,900.00	12,225.00	10,387.01	3,300
2022-03-31	12,175.00	12,275.00	11,800.00	12,275.00	10,429.49	3,700
2022-03-30	12,000.00	12,225.00	12,000.00	12,175.00	10,344.53	2,800
2022-03-29	12,200.00	12,275.00	12,000.00	12,000.00	10,195.84	1,800
2022-03-28	12,325.00	12,325.00	12,325.00	12,325.00	10,471.98	2,200
2022-03-25	11,775.00	12,375.00	11,700.00	12,375.00	10,514.46	3,700
2022-03-24	11,725.00	11,800.00	11,725.00	11,775.00	10,004.67	2,900
2022-03-23	11,700.00	11,975.00	11,550.00	11,975.00	10,174.60	5,600
2022-03-22	11,800.00	11,800.00	11,700.00	11,800.00	10,025.91	1,200
2022-03-21	11,900.00	11,900.00	11,500.00	11,825.00	10,047.15	6,300
2022-03-18	11,850.00	11,900.00	11,825.00	11,900.00	10,110.87	1,300
2022-03-17	11,950.00	11,950.00	11,525.00	11,900.00	10,110.87	9,600
2022-03-16	11,750.00	11,950.00	11,750.00	11,950.00	10,153.36	3,200
2022-03-15	11,950.00	11,950.00	11,600.00	11,950.00	10,153.36	600
2022-03-14	11,975.00	12,000.00	11,950.00	11,975.00	10,174.60	2,400
2022-03-11	12,200.00	12,200.00	12,000.00	12,000.00	10,195.84	2,000
2022-03-10	12,000.00	12,200.00	11,700.00	12,200.00	10,365.77	2,200
2022-03-09	11,700.00	12,200.00	11,300.00	12,200.00	10,365.77	38,200
2022-03-08	12,100.00	12,100.00	11,825.00	11,950.00	10,153.36	800
2022-03-07	12,100.00	12,300.00	11,800.00	12,100.00	10,280.80	2,900
2022-03-04	12,000.00	12,225.00	11,900.00	12,100.00	10,280.80	8,600
2022-03-02	12,250.00	12,250.00	12,250.00	12,250.00	10,408.25	1,200
2022-03-01	12,200.00	12,400.00	11,500.00	12,250.00	10,408.25	17,500
2022-02-25	12,100.00	13,000.00	12,100.00	12,200.00	10,365.77	9,400
2022-02-24	12,700.00	12,700.00	12,100.00	12,100.00	10,280.80	10,600
2022-02-23	13,000.00	13,000.00	12,650.00	13,000.00	11,045.49	700
2022-02-22	13,025.00	13,025.00	12,700.00	13,025.00	11,066.73	6,800
2022-02-21	13,000.00	13,000.00	12,975.00	13,000.00	11,045.49	1,400
2022-02-18	13,100.00	13,100.00	12,700.00	13,000.00	11,045.49	5,000
2022-02-17	13,375.00	13,400.00	13,100.00	13,100.00	11,130.46	700
2022-02-16	13,400.00	13,400.00	13,400.00	13,400.00	11,385.35	0
2022-02-15	13,500.00	13,500.00	13,400.00	13,400.00	11,385.35	200
2022-02-14	12,850.00	13,500.00	12,825.00	13,500.00	11,470.32	4,300
2022-02-11	12,950.00	12,950.00	12,900.00	12,900.00	10,960.53	200
2022-02-10	12,950.00	12,950.00	12,225.00	12,950.00	11,003.01	8,900
2022-02-09	12,700.00	12,975.00	12,400.00	12,950.00	11,003.01	4,400
2022-02-08	12,800.00	12,800.00	12,525.00	12,700.00	10,790.60	3,000
2022-02-07	12,500.00	12,550.00	12,475.00	12,550.00	10,663.15	7,000

← NewerPage 19 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.