Price History - UNIC

Kembali ke Company
Ticker: UNIC
Company: Unggul Indah Cahaya Tbk
Date Open High Low Close Volume Value
09-Oct-2026 14,950.00 15,050.00 14,950.00 15,050.00 11,000 0
08-Oct-2026 15,000.00 15,025.00 14,950.00 14,950.00 5,700 0
07-Oct-2026 15,000.00 15,000.00 14,975.00 15,000.00 2,400 0
06-Oct-2026 15,300.00 15,300.00 15,000.00 15,000.00 22,900 0
05-Oct-2026 15,000.00 15,125.00 14,975.00 15,075.00 16,300 0
02-Oct-2026 14,950.00 15,050.00 14,900.00 14,975.00 3,300 0
01-Oct-2026 15,000.00 15,050.00 14,975.00 15,050.00 10,500 0
30-Sep-2026 15,000.00 15,025.00 14,975.00 15,025.00 12,400 0
29-Sep-2026 14,975.00 15,000.00 14,925.00 14,975.00 4,000 0
28-Sep-2026 15,150.00 15,150.00 14,950.00 14,975.00 4,800 0
25-Sep-2026 14,950.00 15,300.00 14,950.00 15,200.00 6,900 0
24-Sep-2026 15,050.00 15,150.00 14,950.00 15,150.00 3,700 0
23-Sep-2026 15,000.00 15,200.00 15,000.00 15,150.00 27,200 0
22-Sep-2026 14,925.00 15,025.00 14,925.00 15,000.00 6,600 0
21-Sep-2026 15,000.00 15,025.00 14,975.00 14,975.00 4,400 0
18-Sep-2026 15,225.00 15,225.00 14,900.00 15,000.00 31,800 0
17-Sep-2026 15,225.00 15,225.00 15,025.00 15,225.00 44,300 0
16-Sep-2026 14,950.00 15,500.00 14,950.00 15,200.00 24,900 0
15-Sep-2026 14,950.00 15,075.00 14,900.00 15,050.00 5,700 0
14-Sep-2026 14,925.00 15,025.00 14,775.00 14,950.00 40,400 0
11-Sep-2026 14,950.00 15,050.00 14,875.00 15,050.00 54,900 0
10-Sep-2026 15,175.00 15,175.00 14,950.00 15,000.00 35,100 0
09-Sep-2026 15,025.00 15,200.00 15,000.00 15,175.00 18,200 0
08-Sep-2026 15,025.00 15,700.00 14,950.00 15,025.00 23,900 0
07-Sep-2026 15,000.00 15,000.00 14,950.00 15,000.00 4,600 0
04-Sep-2026 15,000.00 15,250.00 15,000.00 15,000.00 15,300 0
03-Sep-2026 15,125.00 15,125.00 14,800.00 14,975.00 12,000 0
02-Sep-2026 15,000.00 15,025.00 14,900.00 14,900.00 38,600 0
01-Sep-2026 15,025.00 15,050.00 14,900.00 15,000.00 52,400 0
31-Aug-2026 15,075.00 15,100.00 15,000.00 15,000.00 42,900 0
28-Aug-2026 15,000.00 15,175.00 15,000.00 15,050.00 36,400 0
27-Aug-2026 15,000.00 15,150.00 14,975.00 15,000.00 10,100 0
26-Aug-2026 15,125.00 15,150.00 14,975.00 15,000.00 9,800 0
25-Aug-2026 15,150.00 15,150.00 15,150.00 15,150.00 0 0
24-Aug-2026 15,150.00 15,200.00 15,000.00 15,150.00 8,200 0
21-Aug-2026 15,125.00 15,150.00 15,100.00 15,125.00 6,000 0
20-Aug-2026 15,100.00 15,300.00 15,075.00 15,125.00 28,600 0
19-Aug-2026 15,175.00 15,300.00 15,025.00 15,175.00 5,800 0
18-Aug-2026 15,000.00 15,500.00 15,000.00 15,175.00 17,700 0
14-Aug-2026 15,100.00 15,125.00 14,575.00 15,025.00 11,900 0
13-Aug-2026 15,100.00 15,225.00 14,900.00 15,100.00 8,500 0
12-Aug-2026 15,075.00 15,475.00 15,050.00 15,100.00 24,800 0
11-Aug-2026 15,275.00 15,275.00 15,050.00 15,125.00 6,100 0
10-Aug-2026 15,075.00 15,375.00 15,000.00 15,275.00 15,800 0
07-Aug-2026 15,150.00 15,175.00 14,975.00 15,075.00 5,800 0
06-Aug-2026 15,250.00 15,250.00 14,975.00 15,075.00 77,000 0
05-Aug-2026 15,000.00 16,100.00 14,800.00 15,225.00 88,700 0
04-Aug-2026 15,250.00 15,250.00 14,825.00 15,200.00 13,300 0
03-Aug-2026 15,300.00 16,100.00 14,250.00 15,250.00 31,700 0
31-Jul-2026 12,700.00 15,325.00 12,575.00 15,300.00 160,600 0
30-Jul-2026 12,650.00 12,800.00 12,600.00 12,775.00 5,800 0
29-Jul-2026 12,800.00 12,800.00 12,600.00 12,775.00 4,200 0
28-Jul-2026 12,700.00 12,775.00 12,700.00 12,750.00 5,800 0
27-Jul-2026 12,750.00 12,750.00 12,600.00 12,750.00 10,500 0
24-Jul-2026 12,750.00 12,750.00 12,600.00 12,700.00 9,800 0
23-Jul-2026 12,800.00 12,850.00 12,700.00 12,700.00 8,300 0
22-Jul-2026 12,775.00 13,000.00 12,700.00 12,800.00 12,800 0
21-Jul-2026 12,775.00 12,825.00 12,650.00 12,775.00 4,100 0
20-Jul-2026 12,650.00 12,900.00 12,650.00 12,775.00 8,300 0
17-Jul-2026 12,675.00 12,700.00 12,500.00 12,600.00 2,400 0
16-Jul-2026 12,575.00 12,675.00 12,525.00 12,675.00 7,300 0
15-Jul-2026 12,425.00 12,575.00 12,350.00 12,425.00 36,000 0
14-Jul-2026 12,600.00 12,600.00 12,400.00 12,425.00 3,400 0
13-Jul-2026 12,525.00 12,700.00 12,450.00 12,650.00 7,000 0
10-Jul-2026 12,500.00 12,525.00 12,500.00 12,525.00 3,800 0
09-Jul-2026 12,300.00 12,500.00 12,300.00 12,500.00 4,500 0
08-Jul-2026 12,475.00 12,500.00 12,225.00 12,250.00 2,600 0
07-Jul-2026 12,500.00 12,500.00 12,200.00 12,300.00 11,200 0
06-Jul-2026 12,775.00 12,775.00 12,225.00 12,275.00 4,700 0
03-Jul-2026 12,700.00 12,700.00 12,700.00 12,700.00 700 0
02-Jul-2026 12,400.00 12,750.00 12,400.00 12,725.00 3,800 0
01-Jul-2026 12,025.00 12,700.00 12,025.00 12,600.00 4,600 0
30-Jun-2026 12,125.00 12,325.00 12,100.00 12,250.00 2,300 0
29-Jun-2026 12,325.00 12,525.00 12,150.00 12,325.00 1,700 0
26-Jun-2026 12,675.00 12,825.00 12,325.00 12,325.00 2,700 0
25-Jun-2026 12,275.00 12,675.00 12,150.00 12,650.00 7,300 0
24-Jun-2026 12,650.00 13,100.00 12,050.00 12,075.00 12,000 0
23-Jun-2026 12,675.00 12,675.00 12,400.00 12,400.00 3,200 0
22-Jun-2026 12,600.00 12,675.00 12,300.00 12,675.00 2,600 0
19-Jun-2026 12,550.00 12,675.00 12,550.00 12,650.00 7,200 0
18-Jun-2026 12,575.00 12,575.00 12,125.00 12,550.00 8,500 0
17-Jun-2026 12,250.00 12,750.00 12,250.00 12,575.00 11,600 0
15-Jun-2026 12,575.00 12,625.00 12,250.00 12,250.00 9,200 0
12-Jun-2026 12,250.00 12,600.00 11,950.00 12,450.00 17,300 0
11-Jun-2026 12,725.00 12,725.00 12,250.00 12,250.00 4,100 0
10-Jun-2026 12,150.00 12,500.00 12,125.00 12,500.00 3,100 0
09-Jun-2026 11,750.00 12,550.00 11,500.00 12,150.00 12,500 0
08-Jun-2026 12,575.00 12,575.00 11,750.00 11,750.00 7,200 0
05-Jun-2026 12,475.00 12,725.00 11,550.00 12,575.00 16,300 0
04-Jun-2026 12,100.00 13,400.00 11,775.00 12,400.00 39,300 0
03-Jun-2026 12,750.00 13,250.00 12,025.00 12,050.00 23,800 0
02-Jun-2026 13,225.00 13,500.00 12,750.00 12,750.00 43,800 0
29-May-2026 13,525.00 14,100.00 13,050.00 13,550.00 61,800 0
28-May-2026 15,350.00 15,350.00 15,350.00 15,350.00 0 0
27-May-2026 15,350.00 15,350.00 15,350.00 15,350.00 0 0
26-May-2026 15,150.00 15,500.00 15,150.00 15,350.00 103,300 0
25-May-2026 14,600.00 15,400.00 14,600.00 15,125.00 81,000 0
22-May-2026 14,300.00 14,900.00 14,000.00 14,600.00 146,300 0
21-May-2026 13,950.00 15,225.00 13,850.00 14,200.00 114,000 0
20-May-2026 12,700.00 12,950.00 12,700.00 12,800.00 11,700 0