Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 7,925.00 | 8,000.00 | 7,925.00 | 7,950.00 | 7,757.22 | 3,700 |
| 2025-08-11 | 7,950.00 | 7,975.00 | 7,950.00 | 7,950.00 | 7,757.22 | 1,200 |
| 2025-08-08 | 7,925.00 | 7,950.00 | 7,925.00 | 7,950.00 | 7,757.22 | 600 |
| 2025-08-07 | 7,950.00 | 7,975.00 | 7,800.00 | 7,850.00 | 7,659.64 | 2,900 |
| 2025-08-06 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,757.22 | 700 |
| 2025-08-05 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,708.43 | 2,100 |
| 2025-08-04 | 8,025.00 | 8,025.00 | 7,950.00 | 7,950.00 | 7,757.22 | 2,200 |
| 2025-08-01 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 7,806.01 | 1,300 |
| 2025-07-31 | 7,975.00 | 8,200.00 | 7,850.00 | 8,000.00 | 7,806.01 | 5,100 |
| 2025-07-30 | 7,950.00 | 7,950.00 | 7,925.00 | 7,925.00 | 7,732.82 | 3,000 |
| 2025-07-29 | 7,875.00 | 7,925.00 | 7,875.00 | 7,925.00 | 7,732.82 | 11,400 |
| 2025-07-28 | 7,875.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,659.64 | 1,200 |
| 2025-07-25 | 7,850.00 | 7,875.00 | 7,825.00 | 7,850.00 | 7,659.64 | 1,500 |
| 2025-07-24 | 7,875.00 | 7,875.00 | 7,825.00 | 7,825.00 | 7,635.25 | 6,500 |
| 2025-07-23 | 7,975.00 | 8,000.00 | 7,875.00 | 7,875.00 | 7,684.04 | 900 |
| 2025-07-22 | 7,825.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,659.64 | 4,000 |
| 2025-07-21 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,659.64 | 3,400 |
| 2025-07-18 | 7,875.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,659.64 | 1,200 |
| 2025-07-17 | 8,025.00 | 8,025.00 | 7,800.00 | 7,875.00 | 7,684.04 | 2,500 |
| 2025-07-16 | 7,950.00 | 8,025.00 | 7,950.00 | 8,000.00 | 7,806.01 | 4,000 |
| 2025-07-15 | 7,775.00 | 7,950.00 | 7,775.00 | 7,825.00 | 7,635.25 | 3,900 |
| 2025-07-14 | 7,875.00 | 8,000.00 | 7,850.00 | 7,875.00 | 7,684.04 | 2,400 |
| 2025-07-11 | 7,850.00 | 7,875.00 | 7,850.00 | 7,875.00 | 7,684.04 | 2,100 |
| 2025-07-10 | 7,800.00 | 7,825.00 | 7,750.00 | 7,750.00 | 7,562.07 | 3,900 |
| 2025-07-09 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 7,635.25 | 800 |
| 2025-07-08 | 7,825.00 | 7,875.00 | 7,825.00 | 7,825.00 | 7,635.25 | 800 |
| 2025-07-07 | 7,850.00 | 7,900.00 | 7,850.00 | 7,875.00 | 7,684.04 | 2,300 |
| 2025-07-04 | 7,825.00 | 7,825.00 | 7,750.00 | 7,775.00 | 7,586.46 | 600 |
| 2025-07-03 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 7,635.25 | 200 |
| 2025-07-02 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 7,610.86 | 2,100 |
| 2025-07-01 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,659.64 | 1,700 |
| 2025-06-30 | 7,850.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,659.64 | 7,400 |
| 2025-06-26 | 7,825.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,659.64 | 2,100 |
| 2025-06-25 | 7,825.00 | 8,000.00 | 7,825.00 | 7,825.00 | 7,635.25 | 3,700 |
| 2025-06-24 | 8,000.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,659.64 | 3,800 |
| 2025-06-23 | 7,850.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,708.43 | 2,900 |
| 2025-06-20 | 7,850.00 | 7,875.00 | 7,825.00 | 7,850.00 | 7,659.64 | 17,000 |
| 2025-06-19 | 8,000.00 | 8,050.00 | 7,825.00 | 7,850.00 | 7,659.64 | 3,800 |
| 2025-06-18 | 7,950.00 | 8,000.00 | 7,925.00 | 8,000.00 | 7,806.01 | 4,300 |
| 2025-06-17 | 8,050.00 | 8,050.00 | 7,925.00 | 7,925.00 | 7,732.82 | 900 |
| 2025-06-16 | 7,975.00 | 7,975.00 | 7,925.00 | 7,925.00 | 7,732.82 | 5,700 |
| 2025-06-13 | 8,000.00 | 8,000.00 | 7,950.00 | 7,975.00 | 7,781.61 | 3,000 |
| 2025-06-12 | 8,100.00 | 8,100.00 | 7,950.00 | 7,975.00 | 7,781.61 | 5,500 |
| 2025-06-11 | 8,025.00 | 8,125.00 | 7,950.00 | 8,000.00 | 7,806.01 | 16,000 |
| 2025-06-10 | 8,200.00 | 8,200.00 | 7,900.00 | 8,050.00 | 7,854.79 | 13,300 |
| 2025-06-05 | 8,050.00 | 8,600.00 | 7,950.00 | 8,225.00 | 8,025.55 | 19,400 |
| 2025-06-04 | 8,150.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,854.79 | 11,500 |
| 2025-06-03 | 8,650.00 | 8,650.00 | 8,175.00 | 8,200.00 | 8,001.16 | 26,500 |
| 2025-06-02 | 9,325.00 | 9,325.00 | 8,250.00 | 8,650.00 | 8,440.24 | 47,900 |
| 2025-05-28 | 9,450.00 | 9,700.00 | 9,450.00 | 9,550.00 | 8,835.80 | 136,500 |
| 2025-05-27 | 9,125.00 | 9,550.00 | 9,125.00 | 9,450.00 | 8,743.28 | 68,300 |
| 2025-05-26 | 9,075.00 | 9,150.00 | 9,050.00 | 9,125.00 | 8,442.58 | 21,000 |
| 2025-05-23 | 9,000.00 | 9,050.00 | 8,875.00 | 9,050.00 | 8,373.19 | 20,600 |
| 2025-05-22 | 9,150.00 | 10,300.00 | 8,875.00 | 9,100.00 | 8,419.45 | 280,100 |
| 2025-05-21 | 8,600.00 | 9,800.00 | 8,200.00 | 9,150.00 | 8,465.71 | 64,500 |
| 2025-05-20 | 8,775.00 | 8,800.00 | 8,400.00 | 8,600.00 | 7,956.85 | 27,600 |
| 2025-05-19 | 8,300.00 | 9,450.00 | 8,225.00 | 8,800.00 | 8,141.89 | 42,200 |
| 2025-05-16 | 7,900.00 | 8,325.00 | 7,900.00 | 8,325.00 | 7,702.41 | 12,200 |
| 2025-05-15 | 7,650.00 | 7,875.00 | 7,650.00 | 7,875.00 | 7,286.07 | 8,900 |
| 2025-05-14 | 7,875.00 | 7,900.00 | 7,600.00 | 7,650.00 | 7,077.89 | 3,500 |
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.