Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 13,125.00 | 13,125.00 | 12,550.00 | 12,850.00 | 12,848.79 | 8,100 |
| 2026-05-07 | 13,200.00 | 13,200.00 | 12,750.00 | 13,125.00 | 13,123.76 | 4,500 |
| 2026-05-06 | 12,675.00 | 13,200.00 | 12,650.00 | 13,125.00 | 13,123.76 | 6,600 |
| 2026-05-05 | 12,875.00 | 12,875.00 | 12,525.00 | 12,675.00 | 12,673.81 | 4,200 |
| 2026-05-04 | 12,400.00 | 13,200.00 | 12,400.00 | 12,500.00 | 12,498.82 | 11,400 |
| 2026-05-01 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,398.83 | 0 |
| 2026-04-30 | 12,550.00 | 12,550.00 | 12,400.00 | 12,400.00 | 12,398.83 | 2,000 |
| 2026-04-29 | 12,300.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,398.83 | 3,900 |
| 2026-04-28 | 12,450.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,398.83 | 200 |
| 2026-04-27 | 11,875.00 | 12,500.00 | 11,875.00 | 12,400.00 | 12,398.83 | 2,800 |
| 2026-04-24 | 12,000.00 | 13,050.00 | 11,900.00 | 11,925.00 | 11,923.88 | 10,500 |
← NewerPage 3 of 3 · 131 trading days
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.