Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 9,625.00 | 9,900.00 | 9,225.00 | 9,450.00 | 9,449.11 | 118,000 |
| 2025-11-10 | 9,550.00 | 9,700.00 | 9,025.00 | 9,625.00 | 9,624.09 | 126,600 |
| 2025-11-07 | 9,350.00 | 9,700.00 | 9,300.00 | 9,425.00 | 9,424.11 | 32,700 |
| 2025-11-06 | 9,300.00 | 9,750.00 | 9,225.00 | 9,350.00 | 9,349.12 | 49,400 |
| 2025-11-05 | 8,875.00 | 10,000.00 | 8,875.00 | 9,300.00 | 9,299.12 | 112,800 |
| 2025-11-04 | 8,850.00 | 9,000.00 | 8,575.00 | 8,875.00 | 8,874.16 | 11,400 |
| 2025-11-03 | 8,900.00 | 9,200.00 | 8,850.00 | 9,000.00 | 8,999.15 | 6,200 |
| 2025-10-31 | 8,850.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,899.16 | 40,900 |
| 2025-10-30 | 8,100.00 | 8,975.00 | 8,050.00 | 8,850.00 | 8,849.17 | 43,000 |
| 2025-10-29 | 8,025.00 | 8,150.00 | 8,025.00 | 8,100.00 | 8,099.24 | 4,900 |
| 2025-10-28 | 8,100.00 | 8,150.00 | 7,850.00 | 8,025.00 | 8,024.24 | 23,500 |
| 2025-10-27 | 8,150.00 | 8,225.00 | 7,975.00 | 8,000.00 | 7,999.25 | 10,000 |
| 2025-10-24 | 7,975.00 | 8,175.00 | 7,975.00 | 8,125.00 | 8,124.23 | 2,600 |
| 2025-10-23 | 8,000.00 | 8,150.00 | 7,975.00 | 7,975.00 | 7,974.25 | 10,900 |
← NewerPage 5 of 5 · 254 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.