PT Unggul Indah Cahaya Tbk (UNIC.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:47PM WIB
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 500 |
| 23 Apr 2024 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,800.00 | 700 |
| 22 Apr 2024 | 8,000.00 | 8,100.00 | 7,400.00 | 8,000.00 | 8,000.00 | 2,700 |
| 19 Apr 2024 | 7,550.00 | 7,975.00 | 7,475.00 | 7,850.00 | 7,850.00 | 11,000 |
| 18 Apr 2024 | 7,825.00 | 8,000.00 | 7,825.00 | 7,975.00 | 7,975.00 | 1,500 |
| 17 Apr 2024 | 8,000.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | 400 |
| 16 Apr 2024 | 7,525.00 | 8,050.00 | 7,450.00 | 8,050.00 | 8,050.00 | 9,900 |
| 05 Apr 2024 | 7,575.00 | 7,975.00 | 7,450.00 | 7,750.00 | 7,750.00 | 9,700 |
| 04 Apr 2024 | 7,800.00 | 7,825.00 | 7,675.00 | 7,825.00 | 7,825.00 | 6,100 |
| 03 Apr 2024 | 7,825.00 | 7,825.00 | 7,800.00 | 7,800.00 | 7,800.00 | 200 |
| 02 Apr 2024 | 7,825.00 | 7,825.00 | 7,800.00 | 7,800.00 | 7,800.00 | 500 |
| 01 Apr 2024 | 7,850.00 | 8,125.00 | 7,550.00 | 7,825.00 | 7,825.00 | 12,600 |
| 28 Mar 2024 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 100 |
| 27 Mar 2024 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 100 |
| 26 Mar 2024 | 8,325.00 | 8,325.00 | 7,625.00 | 7,975.00 | 7,975.00 | 9,900 |
| 25 Mar 2024 | 8,100.00 | 8,100.00 | 7,775.00 | 8,000.00 | 8,000.00 | 6,900 |
| 22 Mar 2024 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | - |
| 21 Mar 2024 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 100 |
| 20 Mar 2024 | 7,975.00 | 8,025.00 | 7,975.00 | 8,025.00 | 8,025.00 | 200 |
| 19 Mar 2024 | 7,950.00 | 7,975.00 | 7,950.00 | 7,950.00 | 7,950.00 | 1,100 |
| 18 Mar 2024 | 7,800.00 | 7,975.00 | 7,750.00 | 7,975.00 | 7,975.00 | 1,000 |
| 15 Mar 2024 | 7,950.00 | 7,950.00 | 7,775.00 | 7,925.00 | 7,925.00 | 1,500 |
| 14 Mar 2024 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | - |
| 13 Mar 2024 | 7,775.00 | 7,975.00 | 7,775.00 | 7,950.00 | 7,950.00 | 1,000 |
| 08 Mar 2024 | 7,775.00 | 7,775.00 | 7,650.00 | 7,750.00 | 7,750.00 | 2,400 |
| 07 Mar 2024 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 300 |
| 06 Mar 2024 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 2,000 |
| 05 Mar 2024 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - |
| 04 Mar 2024 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 01 Mar 2024 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 200 |
| 29 Feb 2024 | 8,075.00 | 8,075.00 | 7,825.00 | 8,050.00 | 8,050.00 | 1,600 |
| 28 Feb 2024 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | - |
| 27 Feb 2024 | 7,975.00 | 8,025.00 | 7,975.00 | 7,975.00 | 7,975.00 | 500 |
| 26 Feb 2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - |
| 23 Feb 2024 | 7,875.00 | 7,925.00 | 7,875.00 | 7,900.00 | 7,900.00 | 300 |
| 22 Feb 2024 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 2,700 |
| 21 Feb 2024 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | - |
| 20 Feb 2024 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 100 |
| 19 Feb 2024 | 7,825.00 | 7,950.00 | 7,800.00 | 7,950.00 | 7,950.00 | 7,400 |
| 16 Feb 2024 | 7,875.00 | 8,000.00 | 7,875.00 | 7,900.00 | 7,900.00 | 1,300 |
| 15 Feb 2024 | 7,850.00 | 8,025.00 | 7,850.00 | 7,875.00 | 7,875.00 | 1,700 |
| 13 Feb 2024 | 8,075.00 | 8,075.00 | 7,800.00 | 7,850.00 | 7,850.00 | 500 |
| 12 Feb 2024 | 7,850.00 | 8,050.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1,200 |
| 07 Feb 2024 | 8,050.00 | 8,100.00 | 8,050.00 | 8,100.00 | 8,100.00 | 300 |
| 06 Feb 2024 | 7,725.00 | 8,075.00 | 7,725.00 | 8,075.00 | 8,075.00 | 800 |
| 05 Feb 2024 | 7,700.00 | 8,000.00 | 7,700.00 | 7,975.00 | 7,975.00 | 300 |
| 02 Feb 2024 | 8,025.00 | 8,050.00 | 7,750.00 | 7,975.00 | 7,975.00 | 1,600 |
| 01 Feb 2024 | 7,925.00 | 8,025.00 | 7,925.00 | 8,025.00 | 8,025.00 | 200 |
| 31 Jan 2024 | 7,675.00 | 7,925.00 | 7,675.00 | 7,925.00 | 7,925.00 | 1,000 |
| 30 Jan 2024 | 7,800.00 | 8,050.00 | 7,650.00 | 7,650.00 | 7,650.00 | 3,300 |
| 29 Jan 2024 | 7,900.00 | 7,975.00 | 7,775.00 | 7,775.00 | 7,775.00 | 600 |
| 26 Jan 2024 | 7,775.00 | 8,025.00 | 7,775.00 | 7,950.00 | 7,950.00 | 1,000 |
| 25 Jan 2024 | 8,050.00 | 8,050.00 | 7,800.00 | 7,800.00 | 7,800.00 | 600 |
| 24 Jan 2024 | 8,025.00 | 8,025.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1,400 |
| 23 Jan 2024 | 7,975.00 | 7,975.00 | 7,800.00 | 7,975.00 | 7,975.00 | 1,100 |
| 22 Jan 2024 | 8,075.00 | 8,075.00 | 7,750.00 | 7,975.00 | 7,975.00 | 1,300 |
| 19 Jan 2024 | 7,900.00 | 8,050.00 | 7,875.00 | 8,000.00 | 8,000.00 | 600 |
| 18 Jan 2024 | 7,925.00 | 8,025.00 | 7,750.00 | 8,000.00 | 8,000.00 | 7,900 |
| 17 Jan 2024 | 7,925.00 | 8,075.00 | 7,925.00 | 8,075.00 | 8,075.00 | 500 |
| 16 Jan 2024 | 8,000.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,900.00 | 800 |
| 15 Jan 2024 | 8,125.00 | 8,125.00 | 7,950.00 | 8,100.00 | 8,100.00 | 900 |
| 12 Jan 2024 | 8,000.00 | 8,150.00 | 8,000.00 | 8,150.00 | 8,150.00 | 700 |
| 11 Jan 2024 | 8,000.00 | 8,125.00 | 8,000.00 | 8,025.00 | 8,025.00 | 6,500 |
| 10 Jan 2024 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,800 |
| 09 Jan 2024 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | 600 |
| 08 Jan 2024 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 100 |
| 05 Jan 2024 | 8,125.00 | 8,250.00 | 8,125.00 | 8,175.00 | 8,175.00 | 500 |
| 04 Jan 2024 | 8,200.00 | 8,250.00 | 8,175.00 | 8,225.00 | 8,225.00 | 900 |
| 03 Jan 2024 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 200 |
| 02 Jan 2024 | 8,100.00 | 8,125.00 | 8,100.00 | 8,125.00 | 8,125.00 | 400 |
| 29 Dec 2023 | 8,150.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | 300 |
| 28 Dec 2023 | 8,125.00 | 8,125.00 | 7,875.00 | 8,100.00 | 8,100.00 | 500 |
| 27 Dec 2023 | 8,100.00 | 8,275.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,000 |
| 22 Dec 2023 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - |
| 21 Dec 2023 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 20 Dec 2023 | 8,050.00 | 8,150.00 | 8,000.00 | 8,125.00 | 8,125.00 | 600 |
| 19 Dec 2023 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 100 |
| 18 Dec 2023 | 7,750.00 | 7,775.00 | 7,750.00 | 7,775.00 | 7,775.00 | 400 |
| 15 Dec 2023 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 400 |
| 14 Dec 2023 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 100 |
| 13 Dec 2023 | 7,750.00 | 7,775.00 | 7,725.00 | 7,750.00 | 7,750.00 | 2,100 |
| 12 Dec 2023 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 11 Dec 2023 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 300 |
| 08 Dec 2023 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | - |
| 07 Dec 2023 | 8,000.00 | 8,025.00 | 7,750.00 | 8,025.00 | 8,025.00 | 1,500 |
| 06 Dec 2023 | 8,050.00 | 8,050.00 | 7,800.00 | 8,050.00 | 8,050.00 | 400 |
| 05 Dec 2023 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 300 |
| 04 Dec 2023 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 900 |
| 01 Dec 2023 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 800 |
| 30 Nov 2023 | 7,850.00 | 8,050.00 | 7,850.00 | 8,025.00 | 8,025.00 | 500 |
| 29 Nov 2023 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | - |
| 28 Nov 2023 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 100 |
| 27 Nov 2023 | 8,050.00 | 8,050.00 | 8,025.00 | 8,025.00 | 8,025.00 | 600 |
| 24 Nov 2023 | 8,050.00 | 8,050.00 | 8,025.00 | 8,025.00 | 8,025.00 | 1,500 |
| 23 Nov 2023 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 8,050.00 | 700 |
| 22 Nov 2023 | 7,975.00 | 8,075.00 | 7,975.00 | 8,075.00 | 8,075.00 | 500 |
| 21 Nov 2023 | 8,050.00 | 8,050.00 | 7,950.00 | 7,950.00 | 7,950.00 | 600 |
| 20 Nov 2023 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 8,050.00 | 1,000 |
| 17 Nov 2023 | 7,800.00 | 8,050.00 | 7,800.00 | 8,000.00 | 8,000.00 | 700 |
| 16 Nov 2023 | 8,050.00 | 8,050.00 | 8,000.00 | 8,050.00 | 8,050.00 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.