Unggul Indah Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13,975.00 | 14,450.00 | 13,975.00 | 14,350.00 | 14,350.00 | 7,800 |
| 2026-10-21 | 14,775.00 | 14,775.00 | 13,800.00 | 14,450.00 | 14,450.00 | 21,700 |
| 2026-10-20 | 13,650.00 | 14,450.00 | 13,650.00 | 14,275.00 | 14,275.00 | 12,800 |
| 2026-10-19 | 14,500.00 | 14,500.00 | 13,075.00 | 13,975.00 | 13,975.00 | 24,100 |
| 2026-10-16 | 14,800.00 | 14,800.00 | 14,000.00 | 14,050.00 | 14,050.00 | 18,700 |
| 2026-10-15 | 14,900.00 | 14,975.00 | 14,850.00 | 14,950.00 | 14,950.00 | 800 |
| 2026-10-14 | 14,900.00 | 15,000.00 | 14,675.00 | 15,000.00 | 15,000.00 | 2,700 |
| 2026-10-13 | 14,900.00 | 15,000.00 | 14,825.00 | 15,000.00 | 15,000.00 | 7,300 |
| 2026-10-12 | 15,050.00 | 15,050.00 | 14,925.00 | 14,925.00 | 14,925.00 | 29,300 |
| 2026-10-09 | 14,950.00 | 15,050.00 | 14,950.00 | 15,050.00 | 15,050.00 | 11,000 |
| 2026-10-08 | 15,000.00 | 15,025.00 | 14,950.00 | 14,950.00 | 14,950.00 | 5,700 |
| 2026-10-07 | 15,000.00 | 15,000.00 | 14,975.00 | 15,000.00 | 15,000.00 | 2,400 |
| 2026-10-06 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | 22,900 |
| 2026-10-05 | 15,000.00 | 15,125.00 | 14,975.00 | 15,075.00 | 15,075.00 | 16,300 |
| 2026-10-02 | 14,950.00 | 15,050.00 | 14,900.00 | 14,975.00 | 14,975.00 | 3,300 |
| 2026-10-01 | 15,000.00 | 15,050.00 | 14,975.00 | 15,050.00 | 15,050.00 | 10,500 |
| 2026-09-30 | 15,000.00 | 15,025.00 | 14,975.00 | 15,025.00 | 15,025.00 | 12,400 |
| 2026-09-29 | 14,975.00 | 15,000.00 | 14,925.00 | 14,975.00 | 14,975.00 | 4,000 |
| 2026-09-28 | 15,150.00 | 15,150.00 | 14,950.00 | 14,975.00 | 14,975.00 | 4,800 |
| 2026-09-25 | 14,950.00 | 15,300.00 | 14,950.00 | 15,200.00 | 15,200.00 | 6,900 |
| 2026-09-24 | 15,050.00 | 15,150.00 | 14,950.00 | 15,150.00 | 15,150.00 | 3,700 |
| 2026-09-23 | 15,000.00 | 15,200.00 | 15,000.00 | 15,150.00 | 15,150.00 | 27,200 |
| 2026-09-22 | 14,925.00 | 15,025.00 | 14,925.00 | 15,000.00 | 15,000.00 | 6,600 |
Page 1 of 1 · 23 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.