Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9,700.00 | 9,750.00 | 9,575.00 | 9,725.00 | 9,724.08 | 5,500 |
| 2026-01-26 | 9,700.00 | 9,775.00 | 9,625.00 | 9,700.00 | 9,699.09 | 4,100 |
| 2026-01-23 | 9,650.00 | 9,700.00 | 9,650.00 | 9,700.00 | 9,699.09 | 5,300 |
| 2026-01-22 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,699.09 | 7,500 |
| 2026-01-21 | 9,675.00 | 9,700.00 | 9,625.00 | 9,700.00 | 9,699.09 | 12,100 |
| 2026-01-20 | 9,650.00 | 9,700.00 | 9,650.00 | 9,675.00 | 9,674.09 | 16,800 |
| 2026-01-19 | 9,475.00 | 9,675.00 | 9,450.00 | 9,625.00 | 9,624.09 | 12,900 |
| 2026-01-16 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,399.11 | 0 |
| 2026-01-15 | 9,125.00 | 9,400.00 | 9,125.00 | 9,400.00 | 9,399.11 | 13,100 |
| 2026-01-14 | 9,025.00 | 9,225.00 | 9,025.00 | 9,175.00 | 9,174.14 | 1,900 |
| 2026-01-13 | 9,025.00 | 9,025.00 | 9,000.00 | 9,000.00 | 8,999.15 | 11,800 |
| 2026-01-12 | 9,150.00 | 9,150.00 | 9,000.00 | 9,000.00 | 8,999.15 | 4,800 |
| 2026-01-09 | 9,125.00 | 9,125.00 | 9,100.00 | 9,125.00 | 9,124.14 | 2,100 |
| 2026-01-08 | 9,050.00 | 9,125.00 | 9,050.00 | 9,125.00 | 9,124.14 | 1,700 |
| 2026-01-07 | 8,950.00 | 9,125.00 | 8,950.00 | 8,975.00 | 8,974.15 | 5,400 |
| 2026-01-06 | 9,075.00 | 9,100.00 | 8,950.00 | 8,950.00 | 8,949.16 | 5,000 |
| 2026-01-05 | 8,950.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,074.14 | 7,600 |
| 2026-01-02 | 9,075.00 | 9,075.00 | 8,925.00 | 8,925.00 | 8,924.16 | 3,400 |
| 2026-01-01 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,049.15 | 0 |
| 2025-12-31 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,049.15 | 0 |
| 2025-12-30 | 9,075.00 | 9,075.00 | 9,050.00 | 9,050.00 | 9,049.15 | 400 |
| 2025-12-29 | 9,000.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,074.14 | 2,900 |
| 2025-12-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,999.15 | 0 |
| 2025-12-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,999.15 | 0 |
| 2025-12-24 | 9,100.00 | 9,100.00 | 8,925.00 | 9,000.00 | 8,999.15 | 3,300 |
| 2025-12-23 | 9,075.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,074.14 | 2,400 |
| 2025-12-22 | 8,975.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,074.14 | 1,200 |
| 2025-12-19 | 9,100.00 | 9,125.00 | 8,975.00 | 8,975.00 | 8,974.15 | 2,400 |
| 2025-12-18 | 9,125.00 | 9,125.00 | 9,100.00 | 9,100.00 | 9,099.14 | 300 |
| 2025-12-17 | 9,075.00 | 9,125.00 | 9,050.00 | 9,050.00 | 9,049.15 | 2,300 |
| 2025-12-16 | 9,075.00 | 9,100.00 | 8,925.00 | 9,025.00 | 9,024.15 | 8,900 |
| 2025-12-15 | 9,000.00 | 9,025.00 | 9,000.00 | 9,000.00 | 8,999.15 | 1,800 |
| 2025-12-12 | 8,925.00 | 9,025.00 | 8,925.00 | 8,975.00 | 8,974.15 | 12,700 |
| 2025-12-11 | 8,975.00 | 8,975.00 | 8,925.00 | 8,925.00 | 8,924.16 | 2,700 |
| 2025-12-10 | 9,025.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,074.14 | 1,600 |
| 2025-12-09 | 9,125.00 | 9,125.00 | 9,050.00 | 9,075.00 | 9,074.14 | 1,900 |
| 2025-12-08 | 9,100.00 | 9,100.00 | 9,075.00 | 9,100.00 | 9,099.14 | 800 |
| 2025-12-05 | 9,200.00 | 9,200.00 | 8,925.00 | 9,125.00 | 9,124.14 | 14,700 |
| 2025-12-04 | 9,125.00 | 9,150.00 | 9,125.00 | 9,125.00 | 9,124.14 | 1,300 |
| 2025-12-03 | 8,975.00 | 9,100.00 | 8,975.00 | 9,100.00 | 9,099.14 | 3,900 |
| 2025-12-02 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 9,024.15 | 1,300 |
| 2025-12-01 | 9,050.00 | 9,100.00 | 8,975.00 | 8,975.00 | 8,974.15 | 2,500 |
| 2025-11-28 | 9,050.00 | 9,200.00 | 9,050.00 | 9,050.00 | 9,049.15 | 11,600 |
| 2025-11-27 | 9,125.00 | 9,125.00 | 9,025.00 | 9,025.00 | 9,024.15 | 1,100 |
| 2025-11-26 | 9,000.00 | 9,400.00 | 8,975.00 | 9,125.00 | 9,124.14 | 6,700 |
| 2025-11-25 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,999.15 | 4,900 |
| 2025-11-24 | 8,900.00 | 9,150.00 | 8,900.00 | 9,000.00 | 8,999.15 | 2,500 |
| 2025-11-21 | 9,025.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,049.15 | 2,000 |
| 2025-11-20 | 9,025.00 | 9,025.00 | 9,000.00 | 9,025.00 | 9,024.15 | 1,900 |
| 2025-11-19 | 9,050.00 | 9,225.00 | 8,975.00 | 9,175.00 | 9,174.14 | 2,200 |
| 2025-11-18 | 9,075.00 | 9,300.00 | 9,025.00 | 9,050.00 | 9,049.15 | 11,800 |
| 2025-11-17 | 9,325.00 | 9,325.00 | 9,000.00 | 9,025.00 | 9,024.15 | 9,600 |
| 2025-11-14 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,299.12 | 400 |
| 2025-11-13 | 9,300.00 | 9,350.00 | 9,250.00 | 9,325.00 | 9,324.12 | 1,800 |
| 2025-11-12 | 9,300.00 | 9,350.00 | 9,275.00 | 9,300.00 | 9,299.12 | 7,400 |
| 2025-11-11 | 9,625.00 | 9,900.00 | 9,225.00 | 9,450.00 | 9,449.11 | 118,000 |
| 2025-11-10 | 9,550.00 | 9,700.00 | 9,025.00 | 9,625.00 | 9,624.09 | 126,600 |
| 2025-11-07 | 9,350.00 | 9,700.00 | 9,300.00 | 9,425.00 | 9,424.11 | 32,700 |
| 2025-11-06 | 9,300.00 | 9,750.00 | 9,225.00 | 9,350.00 | 9,349.12 | 49,400 |
| 2025-11-05 | 8,875.00 | 10,000.00 | 8,875.00 | 9,300.00 | 9,299.12 | 112,800 |
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.