Unggul Indah Cahaya Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	12,475.00	12,500.00	12,475.00	12,500.00	10,620.67	2,400
2022-02-03	12,500.00	12,500.00	12,475.00	12,475.00	10,599.42	1,400
2022-02-02	12,500.00	12,500.00	12,500.00	12,500.00	10,620.67	800
2022-01-31	12,400.00	12,500.00	12,300.00	12,500.00	10,620.67	2,400
2022-01-28	12,400.00	12,400.00	12,050.00	12,400.00	10,535.70	7,600
2022-01-27	12,400.00	12,400.00	12,350.00	12,400.00	10,535.70	1,100
2022-01-26	12,650.00	12,650.00	12,650.00	12,650.00	10,748.11	1,300
2022-01-25	12,700.00	12,700.00	12,700.00	12,700.00	10,790.60	1,100
2022-01-24	12,700.00	12,800.00	12,700.00	12,700.00	10,790.60	2,400
2022-01-21	12,700.00	12,800.00	12,400.00	12,800.00	10,875.56	2,800
2022-01-20	12,900.00	12,900.00	12,250.00	12,775.00	10,854.32	12,800
2022-01-19	13,200.00	13,300.00	13,150.00	13,150.00	11,172.94	1,900
2022-01-18	13,200.00	14,000.00	12,500.00	13,200.00	11,215.42	20,400
2022-01-17	12,500.00	14,075.00	12,500.00	12,950.00	11,003.01	15,500
2022-01-14	12,750.00	12,750.00	12,075.00	12,500.00	10,620.67	7,000
2022-01-13	12,975.00	12,975.00	12,075.00	12,750.00	10,833.08	13,200
2022-01-12	13,175.00	13,200.00	12,950.00	12,975.00	11,024.25	5,100
2022-01-11	14,175.00	14,175.00	13,200.00	13,200.00	11,215.42	17,400
2022-01-10	14,175.00	14,475.00	14,100.00	14,175.00	11,661.49	39,700
2022-01-07	14,150.00	14,375.00	14,100.00	14,175.00	11,661.49	25,900
2022-01-06	14,200.00	14,600.00	14,025.00	14,150.00	11,640.92	24,600
2022-01-05	13,725.00	14,125.00	13,725.00	14,000.00	11,517.52	21,800
2022-01-04	13,725.00	13,725.00	13,500.00	13,500.00	11,106.18	15,300
2022-01-03	12,625.00	13,700.00	12,600.00	13,700.00	11,270.72	40,900
2021-12-30	12,575.00	12,600.00	12,575.00	12,600.00	10,365.77	3,100
2021-12-29	12,250.00	12,725.00	12,250.00	12,600.00	10,365.77	2,000
2021-12-28	11,775.00	12,125.00	11,775.00	12,000.00	9,872.16	3,100
2021-12-27	12,025.00	12,025.00	12,025.00	12,025.00	9,892.73	600
2021-12-24	12,075.00	12,075.00	12,050.00	12,050.00	9,913.30	300
2021-12-23	11,975.00	12,125.00	11,700.00	12,075.00	9,933.86	6,200
2021-12-22	11,975.00	11,975.00	11,600.00	11,975.00	9,851.59	7,300
2021-12-21	11,975.00	11,975.00	11,300.00	11,975.00	9,851.59	16,500
2021-12-20	12,100.00	12,100.00	11,900.00	11,975.00	9,851.59	1,300
2021-12-17	12,200.00	12,800.00	11,600.00	12,100.00	9,954.43	4,800
2021-12-16	12,450.00	12,700.00	12,200.00	12,200.00	10,036.70	1,700
2021-12-15	12,400.00	12,475.00	12,250.00	12,450.00	10,242.37	1,600
2021-12-14	12,400.00	12,425.00	12,000.00	12,400.00	10,201.23	1,200
2021-12-13	12,700.00	12,900.00	12,200.00	12,450.00	10,242.37	14,500
2021-12-10	12,950.00	12,950.00	12,950.00	12,950.00	10,653.71	100
2021-12-09	12,975.00	12,975.00	12,850.00	12,950.00	10,653.71	2,300
2021-12-08	12,400.00	13,000.00	12,300.00	12,975.00	10,674.27	2,100
2021-12-07	12,625.00	12,625.00	12,500.00	12,600.00	10,365.77	1,800
2021-12-06	12,900.00	13,100.00	12,100.00	12,625.00	10,386.34	6,800
2021-12-03	12,200.00	13,100.00	12,200.00	12,900.00	10,612.57	3,100
2021-12-02	12,425.00	12,950.00	12,100.00	12,425.00	10,221.80	3,700
2021-12-01	11,275.00	13,000.00	11,275.00	12,425.00	10,221.80	8,100
2021-11-30	11,800.00	11,800.00	11,275.00	11,275.00	9,275.72	1,800
2021-11-29	11,775.00	11,975.00	11,200.00	11,200.00	9,214.02	4,600
2021-11-26	11,775.00	12,100.00	11,325.00	11,775.00	9,687.06	5,500
2021-11-25	11,925.00	12,200.00	11,800.00	11,800.00	9,707.63	1,600
2021-11-24	11,550.00	11,950.00	11,100.00	11,950.00	9,831.03	3,800
2021-11-23	11,200.00	11,875.00	11,000.00	11,600.00	9,543.09	3,700
2021-11-22	11,325.00	12,475.00	11,325.00	11,500.00	9,460.82	5,200
2021-11-19	11,350.00	11,350.00	11,100.00	11,200.00	9,214.02	8,700
2021-11-18	11,500.00	11,500.00	11,450.00	11,450.00	9,419.69	200
2021-11-17	11,000.00	11,850.00	10,425.00	11,375.00	9,357.99	20,600
2021-11-16	11,700.00	12,325.00	11,200.00	11,200.00	9,214.02	13,500
2021-11-15	11,300.00	11,900.00	11,300.00	11,600.00	9,543.09	12,100
2021-11-12	10,975.00	11,800.00	10,650.00	11,300.00	9,296.28	10,100
2021-11-11	10,750.00	12,000.00	10,575.00	10,975.00	9,028.91	23,600

← NewerPage 20 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.