Price History - UNIC

Kembali ke Company
Ticker: UNIC
Company: Unggul Indah Cahaya Tbk
Date Open High Low Close Volume Value
07-Jun-2023 8,750.00 8,800.00 8,750.00 8,800.00 3,900 0
06-Jun-2023 8,825.00 8,825.00 8,600.00 8,800.00 1,000 0
05-Jun-2023 8,750.00 8,775.00 8,575.00 8,650.00 1,600 0
31-May-2023 8,700.00 8,775.00 8,550.00 8,775.00 900 0
30-May-2023 8,800.00 8,800.00 8,575.00 8,625.00 2,000 0
29-May-2023 8,700.00 8,700.00 8,700.00 8,700.00 500 0
26-May-2023 8,550.00 8,700.00 8,550.00 8,700.00 300 0
25-May-2023 8,850.00 8,850.00 8,725.00 8,750.00 1,600 0
24-May-2023 8,750.00 8,750.00 8,700.00 8,700.00 400 0
23-May-2023 8,750.00 8,750.00 8,575.00 8,750.00 500 0
22-May-2023 8,625.00 8,850.00 8,500.00 8,750.00 2,000 0
19-May-2023 8,775.00 8,775.00 8,550.00 8,550.00 500 0
17-May-2023 8,700.00 8,825.00 8,500.00 8,825.00 4,200 0
16-May-2023 8,725.00 8,900.00 8,700.00 8,700.00 2,900 0
15-May-2023 8,725.00 8,900.00 8,650.00 8,875.00 2,000 0
12-May-2023 8,900.00 8,900.00 8,500.00 8,725.00 5,500 0
11-May-2023 8,600.00 8,725.00 8,500.00 8,700.00 4,900 0
10-May-2023 8,750.00 8,850.00 8,600.00 8,600.00 6,400 0
09-May-2023 8,975.00 8,975.00 8,650.00 8,675.00 10,600 0
08-May-2023 8,625.00 9,125.00 8,625.00 9,050.00 2,000 0
05-May-2023 8,850.00 8,850.00 8,600.00 8,625.00 6,500 0
04-May-2023 9,075.00 9,075.00 8,875.00 8,875.00 600 0
03-May-2023 8,925.00 8,925.00 8,850.00 8,850.00 5,600 0
02-May-2023 8,925.00 9,125.00 8,925.00 8,925.00 3,400 0
28-Apr-2023 9,000.00 9,200.00 8,900.00 9,100.00 11,000 0
27-Apr-2023 9,150.00 9,250.00 8,900.00 9,075.00 6,300 0
26-Apr-2023 9,250.00 9,250.00 8,900.00 9,175.00 2,500 0
18-Apr-2023 9,300.00 9,300.00 9,200.00 9,200.00 200 0
17-Apr-2023 9,250.00 9,250.00 9,225.00 9,225.00 300 0
14-Apr-2023 9,275.00 9,275.00 9,025.00 9,125.00 2,000 0
13-Apr-2023 9,350.00 9,350.00 9,000.00 9,050.00 2,700 0
12-Apr-2023 9,125.00 9,325.00 9,050.00 9,325.00 400 0
11-Apr-2023 9,350.00 9,350.00 9,300.00 9,350.00 1,300 0
10-Apr-2023 9,025.00 9,475.00 9,025.00 9,350.00 2,700 0
06-Apr-2023 9,100.00 9,275.00 8,875.00 9,000.00 1,500 0
05-Apr-2023 9,200.00 9,275.00 9,050.00 9,275.00 9,300 0
04-Apr-2023 9,025.00 9,200.00 9,000.00 9,200.00 1,900 0
03-Apr-2023 9,150.00 9,175.00 9,075.00 9,175.00 2,700 0
31-Mar-2023 9,250.00 9,250.00 8,875.00 9,200.00 13,500 0
30-Mar-2023 9,150.00 9,250.00 9,150.00 9,250.00 600 0
29-Mar-2023 8,950.00 9,200.00 8,900.00 9,175.00 8,100 0
28-Mar-2023 9,500.00 9,500.00 8,850.00 8,975.00 49,000 0
27-Mar-2023 9,475.00 9,575.00 9,275.00 9,500.00 5,600 0
24-Mar-2023 9,525.00 9,550.00 9,350.00 9,550.00 4,100 0
21-Mar-2023 9,400.00 9,550.00 9,375.00 9,550.00 1,300 0
20-Mar-2023 9,600.00 9,600.00 9,400.00 9,450.00 4,100 0
17-Mar-2023 9,250.00 9,625.00 9,200.00 9,625.00 5,900 0
16-Mar-2023 9,525.00 9,525.00 9,525.00 9,525.00 100 0
15-Mar-2023 9,550.00 9,550.00 9,550.00 9,550.00 100 0
14-Mar-2023 9,300.00 9,500.00 9,300.00 9,500.00 1,000 0
13-Mar-2023 9,550.00 9,550.00 9,375.00 9,525.00 1,400 0
10-Mar-2023 9,525.00 9,550.00 9,525.00 9,550.00 1,000 0
09-Mar-2023 9,625.00 9,625.00 9,400.00 9,575.00 1,100 0
08-Mar-2023 9,650.00 9,650.00 9,525.00 9,575.00 2,200 0
07-Mar-2023 9,600.00 9,650.00 9,450.00 9,650.00 6,400 0
06-Mar-2023 9,550.00 9,625.00 9,450.00 9,600.00 4,900 0
03-Mar-2023 9,600.00 9,600.00 9,525.00 9,525.00 700 0
02-Mar-2023 9,600.00 9,600.00 9,600.00 9,600.00 2,700 0
01-Mar-2023 9,625.00 9,625.00 9,475.00 9,625.00 1,100 0
28-Feb-2023 9,700.00 9,700.00 9,600.00 9,650.00 3,500 0
27-Feb-2023 9,575.00 9,600.00 9,575.00 9,600.00 1,500 0
24-Feb-2023 9,450.00 9,550.00 9,450.00 9,550.00 1,400 0
23-Feb-2023 9,525.00 9,575.00 9,525.00 9,550.00 300 0
22-Feb-2023 9,425.00 9,425.00 9,425.00 9,425.00 100 0
21-Feb-2023 9,500.00 9,500.00 9,400.00 9,400.00 2,800 0
20-Feb-2023 9,550.00 9,550.00 9,500.00 9,500.00 1,200 0
17-Feb-2023 9,725.00 9,725.00 9,550.00 9,550.00 2,600 0
16-Feb-2023 9,625.00 9,625.00 9,625.00 9,625.00 100 0
15-Feb-2023 9,550.00 9,625.00 9,550.00 9,625.00 600 0
14-Feb-2023 9,525.00 9,525.00 9,500.00 9,500.00 3,800 0
13-Feb-2023 9,700.00 9,975.00 9,500.00 9,500.00 30,900 0
10-Feb-2023 9,750.00 9,775.00 9,500.00 9,525.00 18,000 0
09-Feb-2023 9,700.00 9,750.00 9,500.00 9,725.00 11,700 0
08-Feb-2023 9,600.00 9,625.00 9,500.00 9,500.00 400 0
07-Feb-2023 9,575.00 9,600.00 9,300.00 9,575.00 16,900 0
06-Feb-2023 9,550.00 9,575.00 9,500.00 9,525.00 5,800 0
03-Feb-2023 9,600.00 9,600.00 9,500.00 9,575.00 3,800 0
02-Feb-2023 9,375.00 9,600.00 9,375.00 9,600.00 3,100 0
01-Feb-2023 9,600.00 9,600.00 9,600.00 9,600.00 1,100 0
31-Jan-2023 9,650.00 9,650.00 9,400.00 9,600.00 21,800 0
30-Jan-2023 9,475.00 9,650.00 9,475.00 9,650.00 2,600 0
27-Jan-2023 9,550.00 9,650.00 9,475.00 9,475.00 65,800 0
26-Jan-2023 9,575.00 9,575.00 9,550.00 9,550.00 600 0
25-Jan-2023 9,500.00 9,575.00 9,475.00 9,575.00 600 0
24-Jan-2023 9,700.00 9,800.00 9,450.00 9,475.00 6,400 0
20-Jan-2023 9,700.00 9,700.00 9,700.00 9,700.00 0 0
19-Jan-2023 9,600.00 9,700.00 9,450.00 9,700.00 2,600 0
18-Jan-2023 9,500.00 9,750.00 9,475.00 9,700.00 3,800 0
17-Jan-2023 9,525.00 9,650.00 9,525.00 9,650.00 15,200 0
16-Jan-2023 9,700.00 9,700.00 9,500.00 9,500.00 3,600 0
13-Jan-2023 9,700.00 9,700.00 9,675.00 9,675.00 2,800 0
12-Jan-2023 9,525.00 9,700.00 9,525.00 9,700.00 2,200 0
11-Jan-2023 10,050.00 10,075.00 10,000.00 10,075.00 3,100 0
10-Jan-2023 10,075.00 10,075.00 10,075.00 10,075.00 0 0
09-Jan-2023 10,100.00 10,100.00 10,075.00 10,075.00 200 0
06-Jan-2023 9,925.00 9,925.00 9,925.00 9,925.00 100 0
05-Jan-2023 9,925.00 9,925.00 9,925.00 9,925.00 1,200 0
04-Jan-2023 10,075.00 10,075.00 9,925.00 9,925.00 2,300 0
03-Jan-2023 10,075.00 10,075.00 10,075.00 10,075.00 1,500 0
02-Jan-2023 10,000.00 10,000.00 9,800.00 9,975.00 1,900 0