Price History - UNIC

Kembali ke Company
Ticker: UNIC
Company: Unggul Indah Cahaya Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 12,250.00 12,725.00 12,250.00 12,600.00 2,000 0
28-Dec-2021 11,775.00 12,125.00 11,775.00 12,000.00 3,100 0
27-Dec-2021 12,025.00 12,025.00 12,025.00 12,025.00 600 0
24-Dec-2021 12,075.00 12,075.00 12,050.00 12,050.00 300 0
23-Dec-2021 11,975.00 12,125.00 11,700.00 12,075.00 6,200 0
22-Dec-2021 11,975.00 11,975.00 11,600.00 11,975.00 7,300 0
21-Dec-2021 11,975.00 11,975.00 11,300.00 11,975.00 16,500 0
20-Dec-2021 12,100.00 12,100.00 11,900.00 11,975.00 1,300 0
17-Dec-2021 12,200.00 12,800.00 11,600.00 12,100.00 4,800 0
16-Dec-2021 12,450.00 12,700.00 12,200.00 12,200.00 1,700 0
15-Dec-2021 12,400.00 12,475.00 12,250.00 12,450.00 1,600 0
14-Dec-2021 12,400.00 12,425.00 12,000.00 12,400.00 1,200 0
13-Dec-2021 12,700.00 12,900.00 12,200.00 12,450.00 14,500 0
10-Dec-2021 12,950.00 12,950.00 12,950.00 12,950.00 100 0
09-Dec-2021 12,975.00 12,975.00 12,850.00 12,950.00 2,300 0
08-Dec-2021 12,400.00 13,000.00 12,300.00 12,975.00 2,100 0
07-Dec-2021 12,625.00 12,625.00 12,500.00 12,600.00 1,800 0
06-Dec-2021 12,900.00 13,100.00 12,100.00 12,625.00 6,800 0
03-Dec-2021 12,200.00 13,100.00 12,200.00 12,900.00 3,100 0
02-Dec-2021 12,425.00 12,950.00 12,100.00 12,425.00 3,700 0
01-Dec-2021 11,275.00 13,000.00 11,275.00 12,425.00 8,100 0
30-Nov-2021 11,800.00 11,800.00 11,275.00 11,275.00 1,800 0
29-Nov-2021 11,775.00 11,975.00 11,200.00 11,200.00 4,600 0
26-Nov-2021 11,775.00 12,100.00 11,325.00 11,775.00 5,500 0
25-Nov-2021 11,925.00 12,200.00 11,800.00 11,800.00 1,600 0
24-Nov-2021 11,550.00 11,950.00 11,100.00 11,950.00 3,800 0
23-Nov-2021 11,200.00 11,875.00 11,000.00 11,600.00 3,700 0
22-Nov-2021 11,325.00 12,475.00 11,325.00 11,500.00 5,200 0
19-Nov-2021 11,350.00 11,350.00 11,100.00 11,200.00 8,700 0
18-Nov-2021 11,500.00 11,500.00 11,450.00 11,450.00 200 0
17-Nov-2021 11,000.00 11,850.00 10,425.00 11,375.00 20,600 0
16-Nov-2021 11,700.00 12,325.00 11,200.00 11,200.00 13,500 0
15-Nov-2021 11,300.00 11,900.00 11,300.00 11,600.00 12,100 0
12-Nov-2021 10,975.00 11,800.00 10,650.00 11,300.00 10,100 0
11-Nov-2021 10,750.00 12,000.00 10,575.00 10,975.00 23,600 0
10-Nov-2021 10,400.00 10,700.00 10,000.00 10,500.00 8,900 0
09-Nov-2021 9,300.00 10,700.00 9,300.00 10,550.00 48,800 0
08-Nov-2021 9,000.00 9,175.00 9,000.00 9,175.00 20,800 0
05-Nov-2021 8,900.00 9,200.00 8,800.00 9,000.00 34,200 0
04-Nov-2021 8,900.00 8,900.00 8,800.00 8,900.00 2,000 0
03-Nov-2021 8,900.00 8,900.00 8,725.00 8,900.00 2,300 0
02-Nov-2021 8,725.00 8,975.00 8,725.00 8,900.00 1,600 0
01-Nov-2021 8,900.00 8,925.00 8,850.00 8,875.00 9,800 0
29-Oct-2021 8,925.00 8,975.00 8,900.00 8,900.00 5,500 0
28-Oct-2021 8,925.00 8,950.00 8,725.00 8,800.00 6,900 0
27-Oct-2021 8,825.00 8,925.00 8,825.00 8,925.00 800 0
26-Oct-2021 8,750.00 8,950.00 8,750.00 8,825.00 5,200 0
25-Oct-2021 8,900.00 8,950.00 8,825.00 8,825.00 4,800 0
22-Oct-2021 8,900.00 8,900.00 8,775.00 8,900.00 1,100 0
21-Oct-2021 8,925.00 8,925.00 8,925.00 8,925.00 0 0
19-Oct-2021 8,950.00 8,950.00 8,800.00 8,925.00 6,100 0
18-Oct-2021 8,975.00 8,975.00 8,825.00 8,950.00 500 0
15-Oct-2021 8,925.00 8,925.00 8,725.00 8,925.00 1,200 0