Price History - UNIC

Kembali ke Company
Ticker: UNIC
Company: Unggul Indah Cahaya Tbk
Date Open High Low Close Volume Value
19-May-2026 12,800.00 13,425.00 12,700.00 12,700.00 15,300 0
18-May-2026 13,000.00 13,000.00 12,775.00 12,775.00 3,500 0
15-May-2026 13,150.00 13,150.00 13,150.00 13,150.00 0 0
14-May-2026 13,150.00 13,150.00 13,150.00 13,150.00 0 0
13-May-2026 13,175.00 13,500.00 13,150.00 13,150.00 1,200 0
12-May-2026 12,825.00 12,950.00 12,825.00 12,900.00 2,100 0
11-May-2026 12,850.00 12,850.00 12,575.00 12,825.00 1,800 0
08-May-2026 13,125.00 13,125.00 12,550.00 12,850.00 8,100 0
07-May-2026 13,200.00 13,200.00 12,750.00 13,125.00 4,500 0
06-May-2026 12,675.00 13,200.00 12,650.00 13,125.00 6,600 0
05-May-2026 12,875.00 12,875.00 12,525.00 12,675.00 4,200 0
04-May-2026 12,400.00 13,200.00 12,400.00 12,500.00 11,400 0
30-Apr-2026 12,550.00 12,550.00 12,400.00 12,400.00 2,000 0
29-Apr-2026 12,300.00 12,400.00 12,000.00 12,400.00 3,900 0
28-Apr-2026 12,450.00 12,450.00 12,400.00 12,400.00 200 0
27-Apr-2026 11,875.00 12,500.00 11,875.00 12,400.00 2,800 0
24-Apr-2026 12,000.00 13,050.00 11,900.00 11,925.00 10,500 0
23-Apr-2026 12,200.00 12,200.00 12,000.00 12,050.00 5,300 0
22-Apr-2026 12,750.00 12,900.00 12,675.00 12,850.00 3,200 0
21-Apr-2026 13,325.00 13,325.00 12,400.00 12,750.00 13,800 0
20-Apr-2026 11,900.00 13,600.00 11,775.00 12,775.00 33,600 0
17-Apr-2026 11,125.00 11,875.00 11,050.00 11,550.00 21,400 0
16-Apr-2026 11,100.00 11,700.00 10,950.00 11,100.00 11,600 0
15-Apr-2026 10,850.00 11,100.00 10,850.00 10,875.00 9,200 0
14-Apr-2026 11,025.00 11,250.00 10,850.00 10,900.00 14,900 0
13-Apr-2026 11,125.00 11,125.00 10,700.00 11,075.00 8,500 0
10-Apr-2026 11,375.00 11,450.00 11,000.00 11,450.00 8,900 0
09-Apr-2026 11,175.00 11,875.00 10,875.00 11,450.00 7,800 0
08-Apr-2026 11,325.00 11,350.00 10,650.00 11,175.00 2,600 0
07-Apr-2026 10,500.00 11,375.00 10,400.00 11,350.00 14,600 0
06-Apr-2026 10,725.00 10,725.00 10,525.00 10,525.00 1,900 0
02-Apr-2026 10,850.00 10,850.00 10,725.00 10,725.00 2,600 0
01-Apr-2026 11,325.00 11,325.00 10,850.00 10,850.00 4,000 0
31-Mar-2026 11,100.00 11,325.00 11,100.00 11,325.00 800 0
30-Mar-2026 11,100.00 11,200.00 10,525.00 11,100.00 3,700 0
27-Mar-2026 11,300.00 11,675.00 11,125.00 11,300.00 4,300 0
26-Mar-2026 10,975.00 11,800.00 10,975.00 11,400.00 16,400 0
25-Mar-2026 10,175.00 10,500.00 10,175.00 10,500.00 72,000 0
17-Mar-2026 9,850.00 9,875.00 9,825.00 9,875.00 2,200 0
16-Mar-2026 9,600.00 9,850.00 9,525.00 9,850.00 2,300 0
13-Mar-2026 9,625.00 9,625.00 9,625.00 9,625.00 500 0
12-Mar-2026 9,550.00 9,625.00 9,550.00 9,625.00 11,000 0
11-Mar-2026 9,700.00 9,700.00 9,625.00 9,625.00 1,400 0
10-Mar-2026 10,575.00 10,650.00 9,550.00 9,700.00 8,300 0
09-Mar-2026 9,800.00 10,800.00 9,525.00 10,600.00 9,000 0
06-Mar-2026 9,925.00 9,925.00 9,825.00 9,825.00 1,100 0
05-Mar-2026 9,900.00 9,975.00 9,900.00 9,925.00 3,100 0
04-Mar-2026 10,025.00 10,025.00 9,600.00 9,900.00 5,700 0
03-Mar-2026 10,400.00 10,400.00 10,100.00 10,100.00 400 0
02-Mar-2026 10,525.00 10,550.00 10,050.00 10,400.00 4,700 0
27-Feb-2026 11,125.00 11,125.00 10,500.00 10,850.00 8,400 0
26-Feb-2026 11,250.00 11,300.00 11,150.00 11,150.00 3,900 0
25-Feb-2026 11,225.00 11,900.00 11,000.00 11,250.00 12,800 0
24-Feb-2026 11,450.00 11,975.00 11,200.00 11,225.00 4,500 0
23-Feb-2026 11,550.00 11,550.00 11,075.00 11,325.00 5,900 0
20-Feb-2026 11,800.00 11,800.00 11,175.00 11,175.00 16,400 0
19-Feb-2026 13,175.00 13,175.00 11,400.00 11,650.00 155,700 0
18-Feb-2026 12,750.00 13,375.00 11,750.00 13,300.00 81,900 0
13-Feb-2026 12,200.00 14,000.00 12,175.00 12,825.00 104,100 0
12-Feb-2026 11,150.00 13,225.00 10,975.00 12,375.00 127,200 0
11-Feb-2026 10,100.00 12,100.00 10,100.00 11,150.00 54,200 0
10-Feb-2026 9,675.00 10,125.00 9,575.00 10,100.00 20,200 0
09-Feb-2026 9,525.00 9,650.00 9,525.00 9,625.00 4,700 0
06-Feb-2026 9,300.00 9,600.00 9,300.00 9,550.00 1,900 0
05-Feb-2026 9,450.00 9,475.00 9,250.00 9,275.00 1,100 0
04-Feb-2026 9,500.00 9,500.00 9,200.00 9,225.00 8,000 0
03-Feb-2026 9,100.00 9,225.00 9,075.00 9,225.00 2,800 0
02-Feb-2026 9,425.00 9,425.00 9,150.00 9,175.00 3,700 0
30-Jan-2026 9,625.00 9,700.00 9,025.00 9,700.00 5,200 0
29-Jan-2026 9,200.00 9,625.00 9,100.00 9,625.00 8,800 0
28-Jan-2026 9,600.00 9,600.00 9,250.00 9,250.00 10,700 0
27-Jan-2026 9,700.00 9,750.00 9,575.00 9,725.00 5,500 0
26-Jan-2026 9,700.00 9,775.00 9,625.00 9,700.00 4,100 0
23-Jan-2026 9,650.00 9,700.00 9,650.00 9,700.00 5,300 0
22-Jan-2026 9,700.00 9,700.00 9,600.00 9,700.00 7,500 0
21-Jan-2026 9,675.00 9,700.00 9,625.00 9,700.00 12,100 0
20-Jan-2026 9,650.00 9,700.00 9,650.00 9,675.00 16,800 0
19-Jan-2026 9,475.00 9,675.00 9,450.00 9,625.00 12,900 0
15-Jan-2026 9,125.00 9,400.00 9,125.00 9,400.00 13,100 0
14-Jan-2026 9,025.00 9,225.00 9,025.00 9,175.00 1,900 0
13-Jan-2026 9,025.00 9,025.00 9,000.00 9,000.00 11,800 0
12-Jan-2026 9,150.00 9,150.00 9,000.00 9,000.00 4,800 0
09-Jan-2026 9,125.00 9,125.00 9,100.00 9,125.00 2,100 0
08-Jan-2026 9,050.00 9,125.00 9,050.00 9,125.00 1,700 0
07-Jan-2026 8,950.00 9,125.00 8,950.00 8,975.00 5,400 0
06-Jan-2026 9,075.00 9,100.00 8,950.00 8,950.00 5,000 0
05-Jan-2026 8,950.00 9,075.00 8,925.00 9,075.00 7,600 0
02-Jan-2026 9,075.00 9,075.00 8,925.00 8,925.00 3,400 0
30-Dec-2025 9,075.00 9,075.00 9,050.00 9,050.00 400 0
29-Dec-2025 9,000.00 9,075.00 8,975.00 9,075.00 2,900 0
24-Dec-2025 9,100.00 9,100.00 8,925.00 9,000.00 3,300 0
23-Dec-2025 9,075.00 9,075.00 8,925.00 9,075.00 2,400 0
22-Dec-2025 8,975.00 9,075.00 8,925.00 9,075.00 1,200 0
19-Dec-2025 9,100.00 9,125.00 8,975.00 8,975.00 2,400 0
18-Dec-2025 9,125.00 9,125.00 9,100.00 9,100.00 300 0
17-Dec-2025 9,075.00 9,125.00 9,050.00 9,050.00 2,300 0
16-Dec-2025 9,075.00 9,100.00 8,925.00 9,025.00 8,900 0
15-Dec-2025 9,000.00 9,025.00 9,000.00 9,000.00 1,800 0
12-Dec-2025 8,925.00 9,025.00 8,925.00 8,975.00 12,700 0
11-Dec-2025 8,975.00 8,975.00 8,925.00 8,925.00 2,700 0