Price History - UNIC

Kembali ke Company
Ticker: UNIC
Company: Unggul Indah Cahaya Tbk
Date Open High Low Close Volume Value
30-Dec-2022 9,900.00 10,000.00 9,900.00 9,975.00 1,400 0
29-Dec-2022 9,875.00 9,875.00 9,725.00 9,875.00 900 0
28-Dec-2022 9,900.00 9,900.00 9,725.00 9,875.00 1,600 0
27-Dec-2022 10,175.00 10,175.00 9,725.00 9,975.00 5,300 0
26-Dec-2022 9,975.00 10,100.00 9,850.00 10,075.00 3,400 0
23-Dec-2022 9,875.00 10,025.00 9,850.00 9,975.00 3,600 0
22-Dec-2022 10,150.00 10,150.00 9,950.00 10,100.00 1,300 0
21-Dec-2022 10,150.00 10,150.00 10,150.00 10,150.00 200 0
20-Dec-2022 10,000.00 10,300.00 10,000.00 10,175.00 700 0
19-Dec-2022 9,925.00 10,100.00 9,925.00 10,100.00 300 0
16-Dec-2022 10,100.00 10,250.00 9,975.00 10,125.00 600 0
15-Dec-2022 10,200.00 10,200.00 10,000.00 10,100.00 400 0
14-Dec-2022 10,125.00 10,250.00 10,125.00 10,250.00 200 0
13-Dec-2022 9,925.00 10,125.00 9,925.00 10,125.00 400 0
12-Dec-2022 10,075.00 10,150.00 9,850.00 10,150.00 1,600 0
09-Dec-2022 10,000.00 10,175.00 9,925.00 10,175.00 2,600 0
08-Dec-2022 10,125.00 10,125.00 9,925.00 9,975.00 1,400 0
07-Dec-2022 10,025.00 10,300.00 10,025.00 10,250.00 3,400 0
06-Dec-2022 10,150.00 10,300.00 10,025.00 10,275.00 8,800 0
05-Dec-2022 10,325.00 10,350.00 10,225.00 10,325.00 1,000 0
02-Dec-2022 10,350.00 10,375.00 10,225.00 10,250.00 1,700 0
01-Dec-2022 10,225.00 10,425.00 10,225.00 10,375.00 1,700 0
30-Nov-2022 10,300.00 10,450.00 10,225.00 10,225.00 2,800 0
29-Nov-2022 10,200.00 10,375.00 10,200.00 10,300.00 800 0
28-Nov-2022 10,425.00 10,675.00 10,050.00 10,200.00 10,700 0
25-Nov-2022 10,300.00 11,200.00 10,300.00 10,700.00 9,100 0
24-Nov-2022 10,300.00 10,350.00 10,175.00 10,175.00 2,800 0
23-Nov-2022 10,275.00 10,350.00 10,250.00 10,250.00 1,400 0
22-Nov-2022 10,125.00 10,350.00 10,125.00 10,275.00 1,000 0
21-Nov-2022 10,300.00 10,300.00 10,100.00 10,275.00 2,600 0
18-Nov-2022 10,600.00 10,625.00 10,000.00 10,400.00 14,900 0
17-Nov-2022 10,675.00 10,675.00 10,225.00 10,500.00 8,600 0
16-Nov-2022 10,950.00 10,975.00 10,950.00 10,975.00 300 0
15-Nov-2022 10,650.00 11,000.00 10,650.00 10,950.00 300 0
14-Nov-2022 10,625.00 10,650.00 10,625.00 10,625.00 800 0
11-Nov-2022 10,625.00 10,625.00 10,600.00 10,625.00 700 0
10-Nov-2022 10,825.00 10,825.00 10,575.00 10,625.00 3,000 0
09-Nov-2022 11,100.00 11,150.00 10,950.00 10,950.00 2,000 0
08-Nov-2022 11,175.00 11,175.00 11,150.00 11,175.00 700 0
07-Nov-2022 11,175.00 11,175.00 11,175.00 11,175.00 400 0
04-Nov-2022 11,125.00 11,175.00 11,025.00 11,175.00 1,400 0
03-Nov-2022 11,175.00 11,175.00 11,175.00 11,175.00 100 0
02-Nov-2022 11,200.00 11,200.00 11,200.00 11,200.00 0 0
01-Nov-2022 11,100.00 11,200.00 11,100.00 11,200.00 1,200 0
31-Oct-2022 11,025.00 11,200.00 11,025.00 11,200.00 800 0
28-Oct-2022 11,225.00 11,275.00 11,000.00 11,250.00 3,500 0
27-Oct-2022 11,225.00 11,225.00 11,225.00 11,225.00 200 0
26-Oct-2022 11,200.00 11,200.00 11,200.00 11,200.00 0 0
25-Oct-2022 11,200.00 11,200.00 11,200.00 11,200.00 200 0
24-Oct-2022 10,975.00 11,200.00 10,975.00 11,200.00 1,900 0
21-Oct-2022 10,550.00 10,975.00 10,550.00 10,975.00 600 0
20-Oct-2022 10,550.00 10,550.00 10,550.00 10,550.00 1,700 0
19-Oct-2022 10,550.00 10,550.00 10,550.00 10,550.00 600 0
18-Oct-2022 10,550.00 10,550.00 10,550.00 10,550.00 1,000 0
17-Oct-2022 10,700.00 10,700.00 10,500.00 10,550.00 5,500 0
14-Oct-2022 11,000.00 11,000.00 10,725.00 10,725.00 4,800 0
13-Oct-2022 11,000.00 11,000.00 10,675.00 11,000.00 1,800 0
12-Oct-2022 11,000.00 11,000.00 11,000.00 11,000.00 300 0
11-Oct-2022 10,900.00 11,025.00 10,850.00 11,025.00 2,400 0
10-Oct-2022 11,225.00 11,250.00 10,900.00 11,150.00 900 0
07-Oct-2022 11,000.00 11,225.00 11,000.00 11,225.00 8,500 0
06-Oct-2022 11,200.00 11,225.00 11,000.00 11,000.00 600 0
05-Oct-2022 11,000.00 11,000.00 11,000.00 11,000.00 400 0
04-Oct-2022 11,000.00 11,000.00 10,800.00 11,000.00 2,300 0
03-Oct-2022 10,975.00 10,975.00 10,900.00 10,950.00 2,600 0
30-Sep-2022 11,000.00 11,000.00 10,725.00 10,975.00 4,000 0
29-Sep-2022 11,025.00 11,025.00 11,000.00 11,000.00 3,300 0
28-Sep-2022 11,025.00 11,300.00 11,000.00 11,250.00 3,600 0
27-Sep-2022 11,100.00 11,175.00 11,000.00 11,175.00 17,700 0
26-Sep-2022 11,250.00 11,250.00 11,125.00 11,125.00 7,000 0
23-Sep-2022 11,475.00 11,475.00 11,200.00 11,425.00 2,400 0
22-Sep-2022 11,375.00 11,375.00 11,150.00 11,300.00 6,500 0
21-Sep-2022 11,575.00 11,575.00 11,250.00 11,250.00 13,500 0
20-Sep-2022 11,575.00 11,575.00 11,575.00 11,575.00 300 0
19-Sep-2022 11,450.00 11,625.00 11,400.00 11,625.00 1,100 0
16-Sep-2022 11,575.00 11,625.00 11,450.00 11,625.00 1,800 0
15-Sep-2022 11,600.00 12,950.00 11,450.00 11,625.00 9,300 0
14-Sep-2022 11,800.00 11,800.00 11,350.00 11,650.00 4,000 0
13-Sep-2022 11,600.00 12,000.00 11,500.00 11,850.00 4,500 0
12-Sep-2022 11,500.00 11,675.00 11,300.00 11,625.00 3,700 0
09-Sep-2022 11,500.00 11,700.00 11,400.00 11,700.00 900 0
08-Sep-2022 11,500.00 11,550.00 11,300.00 11,500.00 5,200 0
07-Sep-2022 11,400.00 11,500.00 11,150.00 11,500.00 1,200 0
06-Sep-2022 11,500.00 12,000.00 11,500.00 11,500.00 6,700 0
05-Sep-2022 11,250.00 11,500.00 11,175.00 11,500.00 1,700 0
02-Sep-2022 11,500.00 11,500.00 11,500.00 11,500.00 300 0
01-Sep-2022 11,500.00 11,550.00 11,350.00 11,500.00 3,200 0
31-Aug-2022 11,600.00 11,600.00 11,100.00 11,500.00 10,700 0
30-Aug-2022 11,100.00 11,600.00 11,100.00 11,575.00 5,600 0
29-Aug-2022 11,250.00 11,700.00 11,100.00 11,350.00 5,500 0
26-Aug-2022 11,300.00 11,300.00 11,150.00 11,150.00 4,100 0
25-Aug-2022 11,350.00 11,375.00 11,125.00 11,325.00 1,100 0
24-Aug-2022 11,250.00 11,300.00 11,250.00 11,250.00 1,000 0
23-Aug-2022 11,200.00 11,300.00 11,075.00 11,225.00 1,300 0
22-Aug-2022 11,200.00 11,200.00 11,000.00 11,200.00 5,500 0
19-Aug-2022 11,050.00 11,200.00 11,000.00 11,200.00 5,300 0
18-Aug-2022 11,225.00 11,225.00 11,000.00 11,225.00 4,900 0
16-Aug-2022 11,150.00 11,225.00 11,025.00 11,200.00 7,000 0
15-Aug-2022 11,350.00 11,500.00 11,050.00 11,200.00 7,700 0
12-Aug-2022 11,125.00 11,350.00 11,050.00 11,350.00 5,200 0