Unggul Indah Cahaya Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12,750.00	12,750.00	12,600.00	12,700.00	12,700.00	9,800
2026-07-23	12,800.00	12,850.00	12,700.00	12,700.00	12,700.00	8,300
2026-07-22	12,775.00	13,000.00	12,700.00	12,800.00	12,800.00	12,800
2026-07-21	12,775.00	12,825.00	12,650.00	12,775.00	12,775.00	4,100
2026-07-20	12,650.00	12,900.00	12,650.00	12,775.00	12,775.00	8,300
2026-07-17	12,675.00	12,700.00	12,500.00	12,600.00	12,600.00	2,400
2026-07-16	12,575.00	12,675.00	12,525.00	12,675.00	12,675.00	7,300
2026-07-15	12,425.00	12,575.00	12,350.00	12,425.00	12,425.00	36,000
2026-07-14	12,600.00	12,600.00	12,400.00	12,425.00	12,425.00	3,400
2026-07-13	12,525.00	12,700.00	12,450.00	12,650.00	12,650.00	7,000
2026-07-10	12,500.00	12,525.00	12,500.00	12,525.00	12,525.00	3,800
2026-07-09	12,300.00	12,500.00	12,300.00	12,500.00	12,500.00	4,500
2026-07-08	12,475.00	12,500.00	12,225.00	12,250.00	12,250.00	2,600
2026-07-07	12,500.00	12,500.00	12,200.00	12,300.00	12,300.00	11,200
2026-07-06	12,775.00	12,775.00	12,225.00	12,275.00	12,275.00	4,700
2026-07-03	12,700.00	12,700.00	12,700.00	12,700.00	12,700.00	700
2026-07-02	12,400.00	12,750.00	12,400.00	12,725.00	12,725.00	3,800
2026-07-01	12,025.00	12,700.00	12,025.00	12,600.00	12,600.00	4,600
2026-06-30	12,125.00	12,325.00	12,100.00	12,250.00	12,250.00	2,300
2026-06-29	12,325.00	12,525.00	12,150.00	12,325.00	12,325.00	1,700
2026-06-26	12,675.00	12,825.00	12,325.00	12,325.00	12,325.00	2,700
2026-06-25	12,275.00	12,675.00	12,150.00	12,650.00	12,650.00	7,300
2026-06-24	12,650.00	13,100.00	12,050.00	12,075.00	12,075.00	12,000
2026-06-23	12,675.00	12,675.00	12,400.00	12,400.00	12,400.00	3,200
2026-06-22	12,600.00	12,675.00	12,300.00	12,675.00	12,675.00	2,600
2026-06-19	12,550.00	12,675.00	12,550.00	12,650.00	12,650.00	7,200
2026-06-18	12,575.00	12,575.00	12,125.00	12,550.00	12,550.00	8,500
2026-06-17	12,250.00	12,750.00	12,250.00	12,575.00	12,575.00	11,600
2026-06-16	12,250.00	12,250.00	12,250.00	12,250.00	12,250.00	0
2026-06-15	12,575.00	12,625.00	12,250.00	12,250.00	12,250.00	9,200
2026-06-12	12,250.00	12,600.00	11,950.00	12,450.00	12,450.00	17,300
2026-06-11	12,725.00	12,725.00	12,250.00	12,250.00	12,250.00	4,100
2026-06-10	12,150.00	12,500.00	12,125.00	12,500.00	12,500.00	3,100
2026-06-09	11,750.00	12,550.00	11,500.00	12,150.00	12,150.00	12,500
2026-06-08	12,575.00	12,575.00	11,750.00	11,750.00	11,750.00	7,200
2026-06-05	12,475.00	12,725.00	11,550.00	12,575.00	12,575.00	16,300
2026-06-04	12,100.00	13,400.00	11,775.00	12,400.00	12,400.00	39,300
2026-06-03	12,750.00	13,250.00	12,025.00	12,050.00	12,050.00	23,800
2026-06-02	13,225.00	13,500.00	12,750.00	12,750.00	12,750.00	43,800
2026-06-01	13,550.00	13,550.00	13,550.00	13,550.00	13,550.00	0
2026-05-29	13,525.00	14,100.00	13,050.00	13,550.00	13,550.00	61,800
2026-05-28	15,350.00	15,350.00	15,350.00	15,350.00	15,348.55	0
2026-05-27	15,350.00	15,350.00	15,350.00	15,350.00	15,348.55	0
2026-05-26	15,150.00	15,500.00	15,150.00	15,350.00	15,348.55	103,300
2026-05-25	14,600.00	15,400.00	14,600.00	15,125.00	15,123.57	81,000
2026-05-22	14,300.00	14,900.00	14,000.00	14,600.00	14,598.62	146,300
2026-05-21	13,950.00	15,225.00	13,850.00	14,200.00	14,198.66	114,000
2026-05-20	12,700.00	12,950.00	12,700.00	12,800.00	12,798.79	11,700
2026-05-19	12,800.00	13,425.00	12,700.00	12,700.00	12,698.80	15,300
2026-05-18	13,000.00	13,000.00	12,775.00	12,775.00	12,773.80	3,500
2026-05-15	13,150.00	13,150.00	13,150.00	13,150.00	13,148.76	0
2026-05-14	13,150.00	13,150.00	13,150.00	13,150.00	13,148.76	0
2026-05-13	13,175.00	13,500.00	13,150.00	13,150.00	13,148.76	1,200
2026-05-12	12,825.00	12,950.00	12,825.00	12,900.00	12,898.78	2,100
2026-05-11	12,850.00	12,850.00	12,575.00	12,825.00	12,823.79	1,800
2026-05-08	13,125.00	13,125.00	12,550.00	12,850.00	12,848.79	8,100
2026-05-07	13,200.00	13,200.00	12,750.00	13,125.00	13,123.76	4,500
2026-05-06	12,675.00	13,200.00	12,650.00	13,125.00	13,123.76	6,600
2026-05-05	12,875.00	12,875.00	12,525.00	12,675.00	12,673.81	4,200
2026-05-04	12,400.00	13,200.00	12,400.00	12,500.00	12,498.82	11,400

← NewerPage 2 of 3 · 130 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.