Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8,850.00 | 9,000.00 | 8,575.00 | 8,875.00 | 8,874.16 | 11,400 |
| 2025-11-03 | 8,900.00 | 9,200.00 | 8,850.00 | 9,000.00 | 8,999.15 | 6,200 |
| 2025-10-31 | 8,850.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,899.16 | 40,900 |
| 2025-10-30 | 8,100.00 | 8,975.00 | 8,050.00 | 8,850.00 | 8,849.17 | 43,000 |
| 2025-10-29 | 8,025.00 | 8,150.00 | 8,025.00 | 8,100.00 | 8,099.24 | 4,900 |
| 2025-10-28 | 8,100.00 | 8,150.00 | 7,850.00 | 8,025.00 | 8,024.24 | 23,500 |
| 2025-10-27 | 8,150.00 | 8,225.00 | 7,975.00 | 8,000.00 | 7,999.25 | 10,000 |
| 2025-10-24 | 7,975.00 | 8,175.00 | 7,975.00 | 8,125.00 | 8,124.23 | 2,600 |
| 2025-10-23 | 8,000.00 | 8,150.00 | 7,975.00 | 7,975.00 | 7,974.25 | 10,900 |
| 2025-10-22 | 8,000.00 | 8,350.00 | 8,000.00 | 8,000.00 | 7,999.25 | 5,200 |
| 2025-10-21 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,999.25 | 2,600 |
| 2025-10-20 | 8,000.00 | 8,100.00 | 7,850.00 | 8,100.00 | 8,099.24 | 5,800 |
| 2025-10-17 | 8,225.00 | 8,225.00 | 8,025.00 | 8,175.00 | 8,174.23 | 1,000 |
| 2025-10-16 | 8,025.00 | 8,100.00 | 8,025.00 | 8,025.00 | 8,024.24 | 3,500 |
| 2025-10-15 | 8,025.00 | 8,050.00 | 8,000.00 | 8,025.00 | 8,024.24 | 7,100 |
| 2025-10-14 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 8,049.24 | 6,600 |
| 2025-10-13 | 8,350.00 | 8,350.00 | 8,175.00 | 8,225.00 | 8,224.22 | 18,500 |
| 2025-10-10 | 8,425.00 | 8,550.00 | 8,325.00 | 8,350.00 | 8,349.21 | 4,000 |
| 2025-10-09 | 8,500.00 | 8,500.00 | 8,250.00 | 8,375.00 | 8,374.21 | 8,300 |
| 2025-10-08 | 8,900.00 | 8,900.00 | 8,400.00 | 8,525.00 | 8,524.20 | 10,000 |
| 2025-10-07 | 9,000.00 | 9,000.00 | 8,825.00 | 8,900.00 | 8,684.18 | 21,600 |
| 2025-10-06 | 9,000.00 | 9,000.00 | 8,900.00 | 8,925.00 | 8,708.58 | 24,300 |
| 2025-10-03 | 8,975.00 | 9,000.00 | 8,850.00 | 9,000.00 | 8,781.76 | 19,600 |
| 2025-10-02 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,684.18 | 11,700 |
| 2025-10-01 | 9,325.00 | 9,500.00 | 8,725.00 | 8,800.00 | 8,586.61 | 45,000 |
| 2025-09-30 | 8,100.00 | 9,675.00 | 8,100.00 | 9,250.00 | 9,025.69 | 155,600 |
| 2025-09-29 | 8,050.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,903.58 | 14,000 |
| 2025-09-26 | 7,950.00 | 8,050.00 | 7,900.00 | 8,000.00 | 7,806.01 | 3,800 |
| 2025-09-25 | 8,000.00 | 8,025.00 | 7,850.00 | 7,850.00 | 7,659.64 | 2,900 |
| 2025-09-24 | 8,050.00 | 8,050.00 | 8,000.00 | 8,025.00 | 7,830.40 | 1,200 |
| 2025-09-23 | 8,150.00 | 8,150.00 | 8,025.00 | 8,075.00 | 7,879.19 | 3,600 |
| 2025-09-22 | 8,025.00 | 8,025.00 | 8,000.00 | 8,025.00 | 7,830.40 | 2,400 |
| 2025-09-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,806.01 | 900 |
| 2025-09-18 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,659.64 | 5,600 |
| 2025-09-17 | 7,900.00 | 7,950.00 | 7,850.00 | 7,950.00 | 7,757.22 | 1,000 |
| 2025-09-16 | 7,975.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,708.43 | 1,100 |
| 2025-09-15 | 7,950.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,659.64 | 5,200 |
| 2025-09-12 | 8,000.00 | 8,000.00 | 7,975.00 | 7,975.00 | 7,781.61 | 300 |
| 2025-09-11 | 8,000.00 | 8,000.00 | 7,975.00 | 7,975.00 | 7,781.61 | 900 |
| 2025-09-10 | 7,900.00 | 7,900.00 | 7,875.00 | 7,900.00 | 7,708.43 | 700 |
| 2025-09-09 | 7,950.00 | 7,950.00 | 7,875.00 | 7,900.00 | 7,708.43 | 1,900 |
| 2025-09-08 | 8,000.00 | 8,075.00 | 7,975.00 | 8,000.00 | 7,806.01 | 1,800 |
| 2025-09-05 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,781.61 | 0 |
| 2025-09-04 | 7,975.00 | 8,075.00 | 7,975.00 | 7,975.00 | 7,781.61 | 1,700 |
| 2025-09-03 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 7,854.79 | 1,200 |
| 2025-09-02 | 7,975.00 | 8,025.00 | 7,975.00 | 8,025.00 | 7,830.40 | 5,400 |
| 2025-09-01 | 7,975.00 | 8,000.00 | 7,775.00 | 7,975.00 | 7,781.61 | 10,800 |
| 2025-08-29 | 8,000.00 | 8,025.00 | 7,975.00 | 8,000.00 | 7,806.01 | 7,900 |
| 2025-08-28 | 8,050.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,806.01 | 5,200 |
| 2025-08-27 | 8,100.00 | 8,100.00 | 7,900.00 | 8,025.00 | 7,830.40 | 4,600 |
| 2025-08-26 | 8,200.00 | 8,250.00 | 7,875.00 | 8,125.00 | 7,927.97 | 108,900 |
| 2025-08-25 | 8,175.00 | 8,300.00 | 8,000.00 | 8,275.00 | 8,074.34 | 11,600 |
| 2025-08-22 | 8,075.00 | 8,200.00 | 8,075.00 | 8,175.00 | 7,976.76 | 2,500 |
| 2025-08-21 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,903.58 | 7,600 |
| 2025-08-20 | 7,975.00 | 8,000.00 | 7,925.00 | 7,925.00 | 7,732.82 | 1,200 |
| 2025-08-19 | 8,025.00 | 8,025.00 | 7,975.00 | 8,000.00 | 7,806.01 | 800 |
| 2025-08-18 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,830.40 | 0 |
| 2025-08-15 | 8,025.00 | 8,050.00 | 8,025.00 | 8,025.00 | 7,830.40 | 1,400 |
| 2025-08-14 | 7,900.00 | 8,050.00 | 7,900.00 | 8,050.00 | 7,854.79 | 2,500 |
| 2025-08-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,806.01 | 500 |
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.