Unggul Indah Cahaya Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	12,400.00	12,400.00	12,400.00	12,400.00	12,398.83	0
2026-04-30	12,550.00	12,550.00	12,400.00	12,400.00	12,398.83	2,000
2026-04-29	12,300.00	12,400.00	12,000.00	12,400.00	12,398.83	3,900
2026-04-28	12,450.00	12,450.00	12,400.00	12,400.00	12,398.83	200
2026-04-27	11,875.00	12,500.00	11,875.00	12,400.00	12,398.83	2,800
2026-04-24	12,000.00	13,050.00	11,900.00	11,925.00	11,923.88	10,500
2026-04-23	12,200.00	12,200.00	12,000.00	12,050.00	12,048.86	5,300
2026-04-22	12,750.00	12,900.00	12,675.00	12,850.00	12,848.79	3,200
2026-04-21	13,325.00	13,325.00	12,400.00	12,750.00	12,748.80	13,800
2026-04-20	11,900.00	13,600.00	11,775.00	12,775.00	12,773.80	33,600
2026-04-17	11,125.00	11,875.00	11,050.00	11,550.00	11,548.91	21,400
2026-04-16	11,100.00	11,700.00	10,950.00	11,100.00	11,098.95	11,600
2026-04-15	10,850.00	11,100.00	10,850.00	10,875.00	10,873.97	9,200
2026-04-14	11,025.00	11,250.00	10,850.00	10,900.00	10,898.97	14,900
2026-04-13	11,125.00	11,125.00	10,700.00	11,075.00	11,073.96	8,500
2026-04-10	11,375.00	11,450.00	11,000.00	11,450.00	11,448.92	8,900
2026-04-09	11,175.00	11,875.00	10,875.00	11,450.00	11,448.92	7,800
2026-04-08	11,325.00	11,350.00	10,650.00	11,175.00	11,173.95	2,600
2026-04-07	10,500.00	11,375.00	10,400.00	11,350.00	11,348.93	14,600
2026-04-06	10,725.00	10,725.00	10,525.00	10,525.00	10,524.01	1,900
2026-04-02	10,850.00	10,850.00	10,725.00	10,725.00	10,723.99	2,600
2026-04-01	11,325.00	11,325.00	10,850.00	10,850.00	10,848.98	4,000
2026-03-31	11,100.00	11,325.00	11,100.00	11,325.00	11,323.93	800
2026-03-30	11,100.00	11,200.00	10,525.00	11,100.00	11,098.95	3,700
2026-03-27	11,300.00	11,675.00	11,125.00	11,300.00	11,298.93	4,300
2026-03-26	10,975.00	11,800.00	10,975.00	11,400.00	11,398.93	16,400
2026-03-25	10,175.00	10,500.00	10,175.00	10,500.00	10,499.01	72,000
2026-03-17	9,850.00	9,875.00	9,825.00	9,875.00	9,874.07	2,200
2026-03-16	9,600.00	9,850.00	9,525.00	9,850.00	9,849.07	2,300
2026-03-13	9,625.00	9,625.00	9,625.00	9,625.00	9,624.09	500
2026-03-12	9,550.00	9,625.00	9,550.00	9,625.00	9,624.09	11,000
2026-03-11	9,700.00	9,700.00	9,625.00	9,625.00	9,624.09	1,400
2026-03-10	10,575.00	10,650.00	9,550.00	9,700.00	9,699.09	8,300
2026-03-09	9,800.00	10,800.00	9,525.00	10,600.00	10,599.00	9,000
2026-03-06	9,925.00	9,925.00	9,825.00	9,825.00	9,824.07	1,100
2026-03-05	9,900.00	9,975.00	9,900.00	9,925.00	9,924.06	3,100
2026-03-04	10,025.00	10,025.00	9,600.00	9,900.00	9,899.07	5,700
2026-03-03	10,400.00	10,400.00	10,100.00	10,100.00	10,099.05	400
2026-03-02	10,525.00	10,550.00	10,050.00	10,400.00	10,399.02	4,700
2026-02-27	11,125.00	11,125.00	10,500.00	10,850.00	10,848.98	8,400
2026-02-26	11,250.00	11,300.00	11,150.00	11,150.00	11,148.95	3,900
2026-02-25	11,225.00	11,900.00	11,000.00	11,250.00	11,248.94	12,800
2026-02-24	11,450.00	11,975.00	11,200.00	11,225.00	11,223.94	4,500
2026-02-23	11,550.00	11,550.00	11,075.00	11,325.00	11,323.93	5,900
2026-02-20	11,800.00	11,800.00	11,175.00	11,175.00	11,173.95	16,400
2026-02-19	13,175.00	13,175.00	11,400.00	11,650.00	11,648.90	155,700
2026-02-18	12,750.00	13,375.00	11,750.00	13,300.00	13,298.75	81,900
2026-02-13	12,200.00	14,000.00	12,175.00	12,825.00	12,823.79	104,100
2026-02-12	11,150.00	13,225.00	10,975.00	12,375.00	12,373.83	127,200
2026-02-11	10,100.00	12,100.00	10,100.00	11,150.00	11,148.95	54,200
2026-02-10	9,675.00	10,125.00	9,575.00	10,100.00	10,099.05	20,200
2026-02-09	9,525.00	9,650.00	9,525.00	9,625.00	9,624.09	4,700
2026-02-06	9,300.00	9,600.00	9,300.00	9,550.00	9,549.10	1,900
2026-02-05	9,450.00	9,475.00	9,250.00	9,275.00	9,274.13	1,100
2026-02-04	9,500.00	9,500.00	9,200.00	9,225.00	9,224.13	8,000
2026-02-03	9,100.00	9,225.00	9,075.00	9,225.00	9,224.13	2,800
2026-02-02	9,425.00	9,425.00	9,150.00	9,175.00	9,174.14	3,700
2026-01-30	9,625.00	9,700.00	9,025.00	9,700.00	9,699.09	5,200
2026-01-29	9,200.00	9,625.00	9,100.00	9,625.00	9,624.09	8,800
2026-01-28	9,600.00	9,600.00	9,250.00	9,250.00	9,249.13	10,700

← NewerPage 3 of 21 · 1,217 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.