Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 10,400.00 | 10,700.00 | 10,000.00 | 10,500.00 | 8,638.14 | 8,900 |
| 2021-11-09 | 9,300.00 | 10,700.00 | 9,300.00 | 10,550.00 | 8,679.27 | 48,800 |
| 2021-11-08 | 9,000.00 | 9,175.00 | 9,000.00 | 9,175.00 | 7,548.09 | 20,800 |
| 2021-11-05 | 8,900.00 | 9,200.00 | 8,800.00 | 9,000.00 | 7,404.12 | 34,200 |
| 2021-11-04 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 7,321.85 | 2,000 |
| 2021-11-03 | 8,900.00 | 8,900.00 | 8,725.00 | 8,900.00 | 7,321.85 | 2,300 |
| 2021-11-02 | 8,725.00 | 8,975.00 | 8,725.00 | 8,900.00 | 7,321.85 | 1,600 |
| 2021-11-01 | 8,900.00 | 8,925.00 | 8,850.00 | 8,875.00 | 7,301.29 | 9,800 |
| 2021-10-29 | 8,925.00 | 8,975.00 | 8,900.00 | 8,900.00 | 7,321.85 | 5,500 |
| 2021-10-28 | 8,925.00 | 8,950.00 | 8,725.00 | 8,800.00 | 7,239.58 | 6,900 |
| 2021-10-27 | 8,825.00 | 8,925.00 | 8,825.00 | 8,925.00 | 7,342.42 | 800 |
| 2021-10-26 | 8,750.00 | 8,950.00 | 8,750.00 | 8,825.00 | 7,260.15 | 5,200 |
| 2021-10-25 | 8,900.00 | 8,950.00 | 8,825.00 | 8,825.00 | 7,260.15 | 4,800 |
| 2021-10-22 | 8,900.00 | 8,900.00 | 8,775.00 | 8,900.00 | 7,321.85 | 1,100 |
| 2021-10-21 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 7,342.42 | 0 |
| 2021-10-19 | 8,950.00 | 8,950.00 | 8,800.00 | 8,925.00 | 7,342.42 | 6,100 |
| 2021-10-18 | 8,975.00 | 8,975.00 | 8,825.00 | 8,950.00 | 7,362.99 | 500 |
| 2021-10-15 | 8,925.00 | 8,925.00 | 8,725.00 | 8,925.00 | 7,342.42 | 1,200 |
| 2021-10-14 | 8,950.00 | 8,950.00 | 8,725.00 | 8,950.00 | 7,362.99 | 7,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.