Price History - UNIC

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