Price History - UNIC

Kembali ke Company
Ticker: UNIC
Company: Unggul Indah Cahaya Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 11,075.00 11,250.00 11,075.00 11,125.00 5,800 0
10-Aug-2022 11,125.00 11,250.00 11,100.00 11,250.00 5,200 0
09-Aug-2022 11,300.00 11,350.00 11,200.00 11,200.00 2,700 0
08-Aug-2022 11,350.00 11,350.00 11,050.00 11,300.00 10,900 0
05-Aug-2022 11,350.00 11,350.00 11,350.00 11,350.00 900 0
04-Aug-2022 11,400.00 11,400.00 11,300.00 11,300.00 1,700 0
03-Aug-2022 11,450.00 11,450.00 11,275.00 11,450.00 1,800 0
02-Aug-2022 11,300.00 11,450.00 11,300.00 11,450.00 1,500 0
01-Aug-2022 11,350.00 11,500.00 11,325.00 11,450.00 3,500 0
29-Jul-2022 11,450.00 11,500.00 11,350.00 11,350.00 3,400 0
28-Jul-2022 11,525.00 11,550.00 11,000.00 11,500.00 23,000 0
27-Jul-2022 11,900.00 11,900.00 11,625.00 11,750.00 1,500 0
26-Jul-2022 11,475.00 11,900.00 11,475.00 11,900.00 1,600 0
25-Jul-2022 11,800.00 11,975.00 11,325.00 11,600.00 9,600 0
22-Jul-2022 12,000.00 12,000.00 11,600.00 12,000.00 2,000 0
21-Jul-2022 12,000.00 12,000.00 11,500.00 12,000.00 7,600 0
20-Jul-2022 11,500.00 12,050.00 11,500.00 12,000.00 900 0
19-Jul-2022 11,725.00 11,800.00 11,300.00 11,500.00 20,400 0
18-Jul-2022 12,000.00 12,175.00 11,400.00 11,950.00 16,300 0
15-Jul-2022 12,300.00 12,300.00 12,000.00 12,250.00 1,000 0
14-Jul-2022 12,200.00 12,300.00 11,900.00 12,275.00 5,200 0
13-Jul-2022 12,450.00 12,450.00 12,200.00 12,200.00 1,500 0
12-Jul-2022 12,150.00 12,250.00 11,950.00 12,225.00 5,800 0
11-Jul-2022 12,400.00 12,400.00 12,150.00 12,400.00 1,300 0
08-Jul-2022 11,950.00 12,700.00 11,825.00 12,400.00 3,500 0
07-Jul-2022 12,900.00 12,900.00 12,100.00 12,200.00 24,200 0
06-Jul-2022 13,025.00 13,125.00 12,700.00 13,000.00 6,600 0
05-Jul-2022 13,125.00 13,125.00 13,000.00 13,000.00 1,200 0
04-Jul-2022 13,400.00 13,500.00 13,100.00 13,125.00 4,200 0
01-Jul-2022 13,700.00 13,900.00 13,375.00 13,500.00 3,100 0
30-Jun-2022 13,900.00 13,900.00 13,375.00 13,700.00 2,000 0
29-Jun-2022 13,950.00 13,950.00 13,900.00 13,925.00 1,100 0
28-Jun-2022 13,925.00 13,975.00 13,650.00 13,950.00 7,000 0
27-Jun-2022 13,750.00 13,950.00 13,625.00 13,925.00 8,400 0
24-Jun-2022 13,600.00 13,750.00 13,375.00 13,750.00 1,200 0
23-Jun-2022 13,400.00 13,600.00 13,400.00 13,600.00 1,200 0
22-Jun-2022 13,500.00 13,700.00 13,300.00 13,700.00 3,000 0
21-Jun-2022 13,550.00 13,725.00 13,425.00 13,700.00 1,400 0
20-Jun-2022 13,650.00 13,975.00 13,650.00 13,800.00 5,500 0
17-Jun-2022 13,275.00 13,650.00 13,275.00 13,650.00 2,700 0
16-Jun-2022 13,500.00 13,650.00 13,500.00 13,650.00 400 0
15-Jun-2022 13,600.00 13,600.00 13,250.00 13,500.00 400 0
14-Jun-2022 13,575.00 13,575.00 13,550.00 13,550.00 300 0
13-Jun-2022 13,675.00 13,725.00 12,725.00 13,525.00 5,800 0
10-Jun-2022 13,750.00 13,750.00 13,675.00 13,675.00 900 0
09-Jun-2022 13,375.00 13,875.00 13,175.00 13,675.00 5,300 0
08-Jun-2022 13,850.00 13,850.00 13,375.00 13,375.00 4,500 0