Price History - UNIC

Kembali ke Company
Ticker: UNIC
Company: Unggul Indah Cahaya Tbk
Date Open High Low Close Volume Value
07-Jun-2022 14,000.00 14,000.00 13,375.00 13,875.00 15,500 0
06-Jun-2022 14,100.00 14,100.00 13,600.00 14,000.00 6,200 0
03-Jun-2022 14,000.00 14,250.00 13,750.00 14,100.00 1,800 0
02-Jun-2022 13,975.00 14,125.00 13,750.00 14,000.00 6,500 0
31-May-2022 13,950.00 14,000.00 13,800.00 13,975.00 1,600 0
30-May-2022 13,375.00 13,950.00 13,150.00 13,800.00 19,400 0
27-May-2022 13,450.00 13,450.00 13,150.00 13,375.00 5,500 0
25-May-2022 13,500.00 13,500.00 13,025.00 13,475.00 3,500 0
24-May-2022 13,300.00 13,500.00 13,000.00 13,500.00 2,200 0
23-May-2022 13,100.00 13,300.00 13,100.00 13,300.00 2,500 0
20-May-2022 12,950.00 13,100.00 12,600.00 13,100.00 4,900 0
19-May-2022 12,950.00 13,100.00 12,700.00 13,050.00 3,100 0
18-May-2022 12,675.00 13,100.00 12,625.00 12,950.00 8,000 0
17-May-2022 12,475.00 12,675.00 12,475.00 12,675.00 3,600 0
13-May-2022 12,675.00 12,675.00 12,625.00 12,675.00 1,900 0
12-May-2022 12,650.00 12,700.00 12,475.00 12,675.00 4,100 0
11-May-2022 12,475.00 12,650.00 12,225.00 12,650.00 4,000 0
10-May-2022 12,500.00 12,700.00 12,100.00 12,650.00 7,300 0
09-May-2022 12,625.00 12,775.00 12,425.00 12,625.00 2,600 0
28-Apr-2022 12,400.00 12,650.00 12,400.00 12,650.00 3,900 0
27-Apr-2022 12,600.00 12,650.00 12,125.00 12,650.00 4,800 0
26-Apr-2022 12,650.00 12,700.00 12,600.00 12,600.00 600 0
25-Apr-2022 12,700.00 12,750.00 12,650.00 12,650.00 5,600 0
22-Apr-2022 12,700.00 12,700.00 12,700.00 12,700.00 0 0
21-Apr-2022 12,700.00 12,700.00 12,700.00 12,700.00 0 0
20-Apr-2022 12,450.00 12,700.00 11,800.00 12,700.00 16,900 0
19-Apr-2022 12,450.00 12,450.00 11,950.00 12,450.00 6,900 0
18-Apr-2022 12,350.00 12,825.00 12,075.00 12,600.00 1,500 0
14-Apr-2022 12,350.00 12,350.00 12,075.00 12,350.00 3,100 0
13-Apr-2022 12,375.00 12,375.00 12,275.00 12,350.00 1,200 0
12-Apr-2022 12,425.00 12,425.00 12,025.00 12,400.00 1,400 0
11-Apr-2022 12,800.00 12,800.00 12,125.00 12,425.00 3,500 0
08-Apr-2022 12,850.00 12,850.00 12,850.00 12,850.00 100 0
07-Apr-2022 12,850.00 12,850.00 12,850.00 12,850.00 200 0
06-Apr-2022 12,475.00 13,000.00 12,475.00 12,900.00 1,300 0
05-Apr-2022 12,775.00 12,775.00 12,700.00 12,750.00 1,700 0
04-Apr-2022 12,225.00 12,800.00 11,800.00 12,800.00 5,800 0
01-Apr-2022 12,200.00 12,275.00 11,900.00 12,225.00 3,300 0
31-Mar-2022 12,175.00 12,275.00 11,800.00 12,275.00 3,700 0
30-Mar-2022 12,000.00 12,225.00 12,000.00 12,175.00 2,800 0
29-Mar-2022 12,200.00 12,275.00 12,000.00 12,000.00 1,800 0
28-Mar-2022 12,325.00 12,325.00 12,325.00 12,325.00 2,200 0
25-Mar-2022 11,775.00 12,375.00 11,700.00 12,375.00 3,700 0
24-Mar-2022 11,725.00 11,800.00 11,725.00 11,775.00 2,900 0
23-Mar-2022 11,700.00 11,975.00 11,550.00 11,975.00 5,600 0
22-Mar-2022 11,800.00 11,800.00 11,700.00 11,800.00 1,200 0
21-Mar-2022 11,900.00 11,900.00 11,500.00 11,825.00 6,300 0
18-Mar-2022 11,850.00 11,900.00 11,825.00 11,900.00 1,300 0
17-Mar-2022 11,950.00 11,950.00 11,525.00 11,900.00 9,600 0
16-Mar-2022 11,750.00 11,950.00 11,750.00 11,950.00 3,200 0
15-Mar-2022 11,950.00 11,950.00 11,600.00 11,950.00 600 0
14-Mar-2022 11,975.00 12,000.00 11,950.00 11,975.00 2,400 0
11-Mar-2022 12,200.00 12,200.00 12,000.00 12,000.00 2,000 0
10-Mar-2022 12,000.00 12,200.00 11,700.00 12,200.00 2,200 0
09-Mar-2022 11,700.00 12,200.00 11,300.00 12,200.00 38,200 0
08-Mar-2022 12,100.00 12,100.00 11,825.00 11,950.00 800 0
07-Mar-2022 12,100.00 12,300.00 11,800.00 12,100.00 2,900 0
04-Mar-2022 12,000.00 12,225.00 11,900.00 12,100.00 8,600 0
02-Mar-2022 12,250.00 12,250.00 12,250.00 12,250.00 1,200 0
01-Mar-2022 12,200.00 12,400.00 11,500.00 12,250.00 17,500 0
25-Feb-2022 12,100.00 13,000.00 12,100.00 12,200.00 9,400 0
24-Feb-2022 12,700.00 12,700.00 12,100.00 12,100.00 10,600 0
23-Feb-2022 13,000.00 13,000.00 12,650.00 13,000.00 700 0
22-Feb-2022 13,025.00 13,025.00 12,700.00 13,025.00 6,800 0
21-Feb-2022 13,000.00 13,000.00 12,975.00 13,000.00 1,400 0
18-Feb-2022 13,100.00 13,100.00 12,700.00 13,000.00 5,000 0
17-Feb-2022 13,375.00 13,400.00 13,100.00 13,100.00 700 0
16-Feb-2022 13,400.00 13,400.00 13,400.00 13,400.00 0 0
15-Feb-2022 13,500.00 13,500.00 13,400.00 13,400.00 200 0
14-Feb-2022 12,850.00 13,500.00 12,825.00 13,500.00 4,300 0
11-Feb-2022 12,950.00 12,950.00 12,900.00 12,900.00 200 0
10-Feb-2022 12,950.00 12,950.00 12,225.00 12,950.00 8,900 0
09-Feb-2022 12,700.00 12,975.00 12,400.00 12,950.00 4,400 0
08-Feb-2022 12,800.00 12,800.00 12,525.00 12,700.00 3,000 0
07-Feb-2022 12,500.00 12,550.00 12,475.00 12,550.00 7,000 0
04-Feb-2022 12,475.00 12,500.00 12,475.00 12,500.00 2,400 0
03-Feb-2022 12,500.00 12,500.00 12,475.00 12,475.00 1,400 0
02-Feb-2022 12,500.00 12,500.00 12,500.00 12,500.00 800 0
31-Jan-2022 12,400.00 12,500.00 12,300.00 12,500.00 2,400 0
28-Jan-2022 12,400.00 12,400.00 12,050.00 12,400.00 7,600 0
27-Jan-2022 12,400.00 12,400.00 12,350.00 12,400.00 1,100 0
26-Jan-2022 12,650.00 12,650.00 12,650.00 12,650.00 1,300 0
25-Jan-2022 12,700.00 12,700.00 12,700.00 12,700.00 1,100 0
24-Jan-2022 12,700.00 12,800.00 12,700.00 12,700.00 2,400 0
21-Jan-2022 12,700.00 12,800.00 12,400.00 12,800.00 2,800 0
20-Jan-2022 12,900.00 12,900.00 12,250.00 12,775.00 12,800 0
19-Jan-2022 13,200.00 13,300.00 13,150.00 13,150.00 1,900 0
18-Jan-2022 13,200.00 14,000.00 12,500.00 13,200.00 20,400 0
17-Jan-2022 12,500.00 14,075.00 12,500.00 12,950.00 15,500 0
14-Jan-2022 12,750.00 12,750.00 12,075.00 12,500.00 7,000 0
13-Jan-2022 12,975.00 12,975.00 12,075.00 12,750.00 13,200 0
12-Jan-2022 13,175.00 13,200.00 12,950.00 12,975.00 5,100 0
11-Jan-2022 14,175.00 14,175.00 13,200.00 13,200.00 17,400 0
10-Jan-2022 14,175.00 14,475.00 14,100.00 14,175.00 39,700 0
07-Jan-2022 14,150.00 14,375.00 14,100.00 14,175.00 25,900 0
06-Jan-2022 14,200.00 14,600.00 14,025.00 14,150.00 24,600 0
05-Jan-2022 13,725.00 14,125.00 13,725.00 14,000.00 21,800 0
04-Jan-2022 13,725.00 13,725.00 13,500.00 13,500.00 15,300 0
03-Jan-2022 12,625.00 13,700.00 12,600.00 13,700.00 40,900 0
30-Dec-2021 12,575.00 12,600.00 12,575.00 12,600.00 3,100 0