Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7,725.00 | 7,875.00 | 7,700.00 | 7,875.00 | 7,286.07 | 1,000 |
| 2025-05-08 | 7,625.00 | 7,900.00 | 7,575.00 | 7,850.00 | 7,262.94 | 7,100 |
| 2025-05-07 | 8,175.00 | 8,175.00 | 7,500.00 | 7,625.00 | 7,054.76 | 35,600 |
| 2025-05-06 | 7,750.00 | 8,200.00 | 7,650.00 | 8,050.00 | 7,447.98 | 25,100 |
| 2025-05-05 | 7,525.00 | 8,500.00 | 7,250.00 | 7,750.00 | 7,170.41 | 19,100 |
| 2025-05-02 | 7,325.00 | 7,550.00 | 7,325.00 | 7,550.00 | 6,985.37 | 2,600 |
| 2025-04-30 | 7,275.00 | 7,625.00 | 7,125.00 | 7,325.00 | 6,777.20 | 12,800 |
| 2025-04-29 | 7,125.00 | 7,225.00 | 7,125.00 | 7,125.00 | 6,592.15 | 3,700 |
| 2025-04-28 | 7,150.00 | 7,225.00 | 7,075.00 | 7,150.00 | 6,615.29 | 3,300 |
| 2025-04-25 | 7,150.00 | 7,275.00 | 7,100.00 | 7,100.00 | 6,569.02 | 3,800 |
| 2025-04-24 | 7,000.00 | 7,125.00 | 7,000.00 | 7,125.00 | 6,592.15 | 200 |
| 2025-04-23 | 7,150.00 | 7,200.00 | 7,075.00 | 7,125.00 | 6,592.15 | 1,100 |
| 2025-04-22 | 7,125.00 | 7,125.00 | 7,000.00 | 7,100.00 | 6,569.02 | 900 |
| 2025-04-21 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,569.02 | 200 |
| 2025-04-17 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 6,592.15 | 200 |
| 2025-04-16 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 6,592.15 | 500 |
| 2025-04-15 | 6,950.00 | 7,125.00 | 6,950.00 | 7,000.00 | 6,476.50 | 700 |
| 2025-04-14 | 7,150.00 | 7,150.00 | 7,125.00 | 7,125.00 | 6,592.15 | 400 |
| 2025-04-11 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,569.02 | 100 |
| 2025-04-10 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,569.02 | 1,500 |
| 2025-04-09 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,476.50 | 800 |
| 2025-04-08 | 7,075.00 | 7,075.00 | 6,525.00 | 7,000.00 | 6,476.50 | 2,300 |
| 2025-03-27 | 7,025.00 | 7,450.00 | 7,025.00 | 7,150.00 | 6,615.29 | 2,500 |
| 2025-03-26 | 6,925.00 | 7,150.00 | 6,925.00 | 6,975.00 | 6,453.37 | 400 |
| 2025-03-25 | 7,025.00 | 7,025.00 | 6,900.00 | 6,900.00 | 6,383.98 | 1,000 |
| 2025-03-24 | 6,975.00 | 7,025.00 | 6,975.00 | 7,025.00 | 6,499.63 | 300 |
| 2025-03-21 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 6,684.68 | 0 |
| 2025-03-20 | 7,200.00 | 7,400.00 | 7,200.00 | 7,225.00 | 6,684.68 | 3,400 |
| 2025-03-19 | 7,025.00 | 7,675.00 | 6,600.00 | 6,925.00 | 6,407.11 | 4,600 |
| 2025-03-18 | 7,275.00 | 7,300.00 | 7,125.00 | 7,300.00 | 6,754.07 | 3,200 |
| 2025-03-17 | 7,250.00 | 7,450.00 | 7,250.00 | 7,300.00 | 6,754.07 | 2,500 |
| 2025-03-14 | 7,125.00 | 7,200.00 | 7,125.00 | 7,175.00 | 6,638.42 | 600 |
| 2025-03-13 | 7,050.00 | 7,200.00 | 7,025.00 | 7,125.00 | 6,592.15 | 500 |
| 2025-03-12 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 6,777.20 | 0 |
| 2025-03-11 | 7,125.00 | 7,325.00 | 7,125.00 | 7,325.00 | 6,777.20 | 5,800 |
| 2025-03-10 | 6,875.00 | 7,075.00 | 6,850.00 | 7,075.00 | 6,545.89 | 2,700 |
| 2025-03-07 | 7,100.00 | 7,100.00 | 7,000.00 | 7,075.00 | 6,545.89 | 1,000 |
| 2025-03-06 | 7,200.00 | 7,250.00 | 6,500.00 | 6,900.00 | 6,383.98 | 14,600 |
| 2025-03-05 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 6,476.50 | 6,700 |
| 2025-03-04 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,846.59 | 500 |
| 2025-03-03 | 7,400.00 | 7,675.00 | 7,400.00 | 7,400.00 | 6,846.59 | 800 |
| 2025-02-28 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 6,939.11 | 500 |
| 2025-02-27 | 7,400.00 | 7,650.00 | 7,400.00 | 7,525.00 | 6,962.24 | 2,000 |
| 2025-02-26 | 7,650.00 | 7,650.00 | 7,300.00 | 7,300.00 | 6,754.07 | 2,300 |
| 2025-02-25 | 7,700.00 | 7,700.00 | 7,525.00 | 7,675.00 | 7,101.02 | 500 |
| 2025-02-24 | 7,500.00 | 7,725.00 | 7,400.00 | 7,600.00 | 7,031.63 | 5,700 |
| 2025-02-21 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,193.54 | 0 |
| 2025-02-20 | 7,825.00 | 7,825.00 | 7,525.00 | 7,775.00 | 7,193.54 | 900 |
| 2025-02-19 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,216.67 | 500 |
| 2025-02-18 | 7,700.00 | 7,800.00 | 7,650.00 | 7,650.00 | 7,077.89 | 500 |
| 2025-02-17 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,216.67 | 600 |
| 2025-02-14 | 7,725.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,216.67 | 500 |
| 2025-02-13 | 7,475.00 | 7,775.00 | 7,450.00 | 7,775.00 | 7,193.54 | 700 |
| 2025-02-12 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,031.63 | 0 |
| 2025-02-11 | 7,575.00 | 7,600.00 | 7,450.00 | 7,600.00 | 7,031.63 | 7,100 |
| 2025-02-10 | 7,575.00 | 7,675.00 | 7,575.00 | 7,575.00 | 7,008.50 | 1,600 |
| 2025-02-07 | 7,775.00 | 7,775.00 | 7,625.00 | 7,750.00 | 7,170.41 | 2,100 |
| 2025-02-06 | 7,800.00 | 7,800.00 | 7,700.00 | 7,775.00 | 7,193.54 | 1,200 |
| 2025-02-05 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,216.67 | 1,500 |
| 2025-02-04 | 7,875.00 | 8,000.00 | 7,875.00 | 8,000.00 | 7,401.72 | 200 |
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.