Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 7,540.50 | 100 |
| 2024-10-30 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 7,540.50 | 2,400 |
| 2024-10-29 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,494.24 | 2,900 |
| 2024-10-28 | 8,225.00 | 8,225.00 | 8,100.00 | 8,200.00 | 7,586.76 | 2,700 |
| 2024-10-25 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,494.24 | 2,600 |
| 2024-10-24 | 8,125.00 | 8,175.00 | 8,100.00 | 8,100.00 | 7,494.24 | 700 |
| 2024-10-23 | 8,100.00 | 8,100.00 | 8,050.00 | 8,100.00 | 7,494.24 | 2,700 |
| 2024-10-22 | 8,125.00 | 8,125.00 | 8,075.00 | 8,075.00 | 7,471.11 | 500 |
| 2024-10-21 | 8,050.00 | 8,200.00 | 8,050.00 | 8,200.00 | 7,586.76 | 3,400 |
| 2024-10-18 | 8,100.00 | 8,100.00 | 8,000.00 | 8,050.00 | 7,447.98 | 4,200 |
| 2024-10-17 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,494.24 | 2,700 |
| 2024-10-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,401.72 | 800 |
| 2024-10-15 | 8,125.00 | 8,375.00 | 7,950.00 | 8,025.00 | 7,424.85 | 10,300 |
| 2024-10-14 | 8,000.00 | 8,150.00 | 8,000.00 | 8,150.00 | 7,540.50 | 1,400 |
| 2024-10-11 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 7,447.98 | 1,300 |
| 2024-10-10 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 7,471.11 | 0 |
| 2024-10-09 | 8,100.00 | 8,100.00 | 8,075.00 | 8,075.00 | 7,471.11 | 200 |
| 2024-10-08 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,494.24 | 0 |
| 2024-10-07 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,494.24 | 1,600 |
| 2024-10-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,401.72 | 13,900 |
| 2024-10-03 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,401.72 | 400 |
| 2024-10-02 | 8,075.00 | 8,075.00 | 8,000.00 | 8,000.00 | 7,401.72 | 2,200 |
| 2024-10-01 | 8,200.00 | 8,200.00 | 8,000.00 | 8,175.00 | 7,563.63 | 17,100 |
| 2024-09-30 | 8,200.00 | 8,475.00 | 8,200.00 | 8,275.00 | 7,656.15 | 7,800 |
| 2024-09-27 | 8,175.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,586.76 | 3,900 |
| 2024-09-26 | 8,175.00 | 8,450.00 | 8,100.00 | 8,200.00 | 7,586.76 | 3,700 |
| 2024-09-25 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,401.72 | 7,300 |
| 2024-09-24 | 8,150.00 | 8,150.00 | 7,950.00 | 8,050.00 | 7,447.98 | 300 |
| 2024-09-23 | 7,875.00 | 8,175.00 | 7,875.00 | 8,000.00 | 7,401.72 | 8,800 |
| 2024-09-20 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 7,286.07 | 1,600 |
| 2024-09-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,401.72 | 4,300 |
| 2024-09-18 | 7,975.00 | 8,000.00 | 7,850.00 | 8,000.00 | 7,401.72 | 7,100 |
| 2024-09-17 | 8,000.00 | 8,000.00 | 7,750.00 | 8,000.00 | 7,401.72 | 9,000 |
| 2024-09-13 | 8,025.00 | 8,025.00 | 8,000.00 | 8,000.00 | 7,401.72 | 9,500 |
| 2024-09-12 | 7,950.00 | 8,275.00 | 7,925.00 | 8,150.00 | 7,540.50 | 3,600 |
| 2024-09-11 | 7,975.00 | 8,200.00 | 7,950.00 | 8,175.00 | 7,563.63 | 1,700 |
| 2024-09-10 | 8,100.00 | 8,525.00 | 7,850.00 | 8,200.00 | 7,586.76 | 24,300 |
| 2024-09-09 | 7,925.00 | 9,450.00 | 7,900.00 | 8,300.00 | 7,679.28 | 57,100 |
| 2024-09-06 | 7,875.00 | 7,925.00 | 7,575.00 | 7,925.00 | 7,332.33 | 11,100 |
| 2024-09-05 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,170.41 | 5,500 |
| 2024-09-04 | 7,775.00 | 7,775.00 | 7,700.00 | 7,775.00 | 7,193.54 | 1,900 |
| 2024-09-03 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 7,239.81 | 3,300 |
| 2024-09-02 | 7,675.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,216.67 | 12,200 |
| 2024-08-30 | 7,650.00 | 7,925.00 | 7,575.00 | 7,725.00 | 7,147.28 | 12,800 |
| 2024-08-29 | 7,750.00 | 7,750.00 | 7,650.00 | 7,725.00 | 7,147.28 | 1,200 |
| 2024-08-28 | 7,700.00 | 7,925.00 | 7,625.00 | 7,650.00 | 7,077.89 | 11,200 |
| 2024-08-27 | 7,675.00 | 7,725.00 | 7,625.00 | 7,700.00 | 7,124.15 | 1,900 |
| 2024-08-26 | 7,650.00 | 7,775.00 | 7,625.00 | 7,775.00 | 7,193.54 | 5,100 |
| 2024-08-23 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,309.20 | 1,000 |
| 2024-08-22 | 7,600.00 | 7,925.00 | 7,575.00 | 7,900.00 | 7,309.20 | 11,200 |
| 2024-08-21 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,124.15 | 500 |
| 2024-08-20 | 7,725.00 | 7,725.00 | 7,550.00 | 7,725.00 | 7,147.28 | 10,000 |
| 2024-08-19 | 7,625.00 | 7,725.00 | 7,550.00 | 7,725.00 | 7,147.28 | 1,300 |
| 2024-08-16 | 7,500.00 | 7,725.00 | 7,450.00 | 7,600.00 | 7,031.63 | 12,000 |
| 2024-08-15 | 7,675.00 | 7,675.00 | 7,625.00 | 7,625.00 | 7,054.76 | 600 |
| 2024-08-14 | 7,650.00 | 7,700.00 | 7,550.00 | 7,575.00 | 7,008.50 | 2,700 |
| 2024-08-13 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 7,008.50 | 0 |
| 2024-08-12 | 7,550.00 | 7,725.00 | 7,475.00 | 7,575.00 | 7,008.50 | 19,200 |
| 2024-08-09 | 7,525.00 | 7,750.00 | 7,425.00 | 7,550.00 | 6,985.37 | 9,500 |
| 2024-08-08 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 6,985.37 | 1,600 |
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.