Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7,875.00 | 8,000.00 | 7,875.00 | 8,000.00 | 7,401.72 | 200 |
| 2025-02-03 | 7,900.00 | 8,050.00 | 7,900.00 | 8,025.00 | 7,424.85 | 4,300 |
| 2025-01-31 | 7,925.00 | 7,925.00 | 7,850.00 | 7,900.00 | 7,309.20 | 700 |
| 2025-01-30 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,332.33 | 0 |
| 2025-01-24 | 7,875.00 | 7,925.00 | 7,850.00 | 7,925.00 | 7,332.33 | 300 |
| 2025-01-23 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,332.33 | 200 |
| 2025-01-22 | 7,950.00 | 8,025.00 | 7,875.00 | 7,875.00 | 7,286.07 | 600 |
| 2025-01-21 | 7,750.00 | 8,000.00 | 7,750.00 | 7,850.00 | 7,262.94 | 1,000 |
| 2025-01-20 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,355.46 | 0 |
| 2025-01-17 | 7,775.00 | 7,975.00 | 7,775.00 | 7,950.00 | 7,355.46 | 300 |
| 2025-01-16 | 7,975.00 | 8,000.00 | 7,975.00 | 8,000.00 | 7,401.72 | 400 |
| 2025-01-15 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,309.20 | 0 |
| 2025-01-14 | 7,925.00 | 7,925.00 | 7,900.00 | 7,900.00 | 7,309.20 | 1,000 |
| 2025-01-13 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,332.33 | 700 |
| 2025-01-10 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,332.33 | 0 |
| 2025-01-09 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,332.33 | 0 |
| 2025-01-08 | 7,775.00 | 7,925.00 | 7,775.00 | 7,925.00 | 7,332.33 | 3,500 |
| 2025-01-07 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,332.33 | 0 |
| 2025-01-06 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,332.33 | 100 |
| 2025-01-03 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,401.72 | 1,000 |
| 2025-01-02 | 7,800.00 | 8,025.00 | 7,800.00 | 8,000.00 | 7,401.72 | 8,400 |
| 2024-12-30 | 8,000.00 | 8,000.00 | 7,975.00 | 7,975.00 | 7,378.59 | 300 |
| 2024-12-27 | 7,800.00 | 8,050.00 | 7,800.00 | 7,875.00 | 7,286.07 | 1,400 |
| 2024-12-24 | 7,825.00 | 7,825.00 | 7,800.00 | 7,800.00 | 7,216.67 | 200 |
| 2024-12-23 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 7,239.81 | 500 |
| 2024-12-20 | 7,950.00 | 7,975.00 | 7,950.00 | 7,975.00 | 7,378.59 | 1,500 |
| 2024-12-19 | 7,975.00 | 7,975.00 | 7,800.00 | 7,975.00 | 7,378.59 | 2,400 |
| 2024-12-18 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,378.59 | 0 |
| 2024-12-17 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,378.59 | 0 |
| 2024-12-16 | 7,975.00 | 7,975.00 | 7,900.00 | 7,975.00 | 7,378.59 | 5,400 |
| 2024-12-13 | 7,975.00 | 8,000.00 | 7,975.00 | 8,000.00 | 7,401.72 | 2,600 |
| 2024-12-12 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,378.59 | 0 |
| 2024-12-11 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,378.59 | 200 |
| 2024-12-10 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,378.59 | 1,600 |
| 2024-12-09 | 7,850.00 | 7,975.00 | 7,850.00 | 7,975.00 | 7,378.59 | 400 |
| 2024-12-06 | 8,025.00 | 8,025.00 | 8,000.00 | 8,000.00 | 7,401.72 | 2,700 |
| 2024-12-05 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,447.98 | 300 |
| 2024-12-04 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,633.02 | 0 |
| 2024-12-03 | 7,700.00 | 8,250.00 | 7,700.00 | 8,250.00 | 7,633.02 | 3,300 |
| 2024-12-02 | 7,800.00 | 7,950.00 | 7,600.00 | 7,950.00 | 7,355.46 | 4,400 |
| 2024-11-29 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,401.72 | 300 |
| 2024-11-28 | 7,950.00 | 7,950.00 | 7,875.00 | 7,950.00 | 7,355.46 | 600 |
| 2024-11-26 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,355.46 | 0 |
| 2024-11-25 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,355.46 | 0 |
| 2024-11-22 | 8,100.00 | 8,100.00 | 7,950.00 | 7,950.00 | 7,355.46 | 300 |
| 2024-11-21 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,332.33 | 0 |
| 2024-11-20 | 8,000.00 | 8,000.00 | 7,925.00 | 7,925.00 | 7,332.33 | 1,100 |
| 2024-11-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,401.72 | 2,700 |
| 2024-11-18 | 7,925.00 | 8,000.00 | 7,925.00 | 8,000.00 | 7,401.72 | 500 |
| 2024-11-15 | 8,025.00 | 8,050.00 | 8,025.00 | 8,050.00 | 7,447.98 | 1,200 |
| 2024-11-14 | 8,050.00 | 8,100.00 | 8,000.00 | 8,050.00 | 7,447.98 | 14,100 |
| 2024-11-13 | 7,600.00 | 8,050.00 | 7,600.00 | 8,050.00 | 7,447.98 | 4,900 |
| 2024-11-12 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,401.72 | 800 |
| 2024-11-11 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,401.72 | 1,900 |
| 2024-11-08 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,401.72 | 1,300 |
| 2024-11-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,401.72 | 300 |
| 2024-11-06 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,401.72 | 1,000 |
| 2024-11-05 | 8,075.00 | 8,075.00 | 7,950.00 | 8,000.00 | 7,401.72 | 2,300 |
| 2024-11-04 | 8,075.00 | 8,075.00 | 8,000.00 | 8,050.00 | 7,447.98 | 7,800 |
| 2024-11-01 | 8,025.00 | 8,375.00 | 8,025.00 | 8,075.00 | 7,471.11 | 3,600 |
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.