Price History - UVCR

Kembali ke Company
Ticker: UVCR
Company: PT Trimegah Karya Pratama Tbk.
Date Open High Low Close Volume Value
18-May-2026 230.00 232.00 218.00 224.00 50,373,800 0
15-May-2026 232.00 232.00 232.00 232.00 0 0
14-May-2026 232.00 232.00 232.00 232.00 0 0
13-May-2026 226.00 234.00 224.00 232.00 39,882,600 0
12-May-2026 228.00 230.00 220.00 226.00 25,525,600 0
11-May-2026 230.00 230.00 220.00 228.00 42,467,000 0
08-May-2026 232.00 236.00 226.00 228.00 40,001,600 0
07-May-2026 230.00 236.00 228.00 234.00 87,183,700 0
06-May-2026 222.00 230.00 218.00 228.00 86,863,900 0
05-May-2026 224.00 230.00 218.00 222.00 63,212,800 0
04-May-2026 208.00 230.00 208.00 226.00 150,041,000 0
30-Apr-2026 202.00 220.00 202.00 206.00 112,699,900 0
29-Apr-2026 188.00 202.00 186.00 200.00 45,632,100 0
28-Apr-2026 191.00 191.00 185.00 188.00 8,927,200 0
27-Apr-2026 182.00 190.00 182.00 187.00 15,252,300 0
24-Apr-2026 184.00 187.00 178.00 181.00 12,212,900 0
23-Apr-2026 185.00 187.00 181.00 185.00 7,217,800 0
22-Apr-2026 185.00 187.00 180.00 185.00 14,215,200 0
21-Apr-2026 165.00 187.00 165.00 184.00 37,984,200 0
20-Apr-2026 174.00 175.00 162.00 169.00 22,882,300 0
17-Apr-2026 170.00 173.00 164.00 170.00 20,460,300 0
16-Apr-2026 160.00 170.00 160.00 169.00 23,349,900 0
15-Apr-2026 156.00 162.00 150.00 160.00 31,158,100 0
14-Apr-2026 146.00 158.00 142.00 155.00 24,675,800 0
13-Apr-2026 141.00 147.00 136.00 146.00 9,876,300 0
10-Apr-2026 147.00 147.00 142.00 145.00 4,567,600 0
09-Apr-2026 150.00 150.00 141.00 147.00 8,327,700 0
08-Apr-2026 142.00 149.00 142.00 146.00 10,033,400 0
07-Apr-2026 124.00 152.00 124.00 138.00 32,723,300 0
06-Apr-2026 122.00 124.00 117.00 123.00 3,623,100 0
02-Apr-2026 119.00 126.00 114.00 122.00 13,137,700 0
01-Apr-2026 108.00 135.00 108.00 120.00 25,487,500 0
31-Mar-2026 102.00 114.00 98.00 107.00 7,240,600 0
30-Mar-2026 105.00 105.00 97.00 102.00 5,288,000 0
27-Mar-2026 106.00 107.00 100.00 102.00 3,747,100 0
26-Mar-2026 110.00 111.00 105.00 106.00 1,285,900 0
25-Mar-2026 110.00 113.00 103.00 110.00 2,076,500 0
17-Mar-2026 111.00 123.00 109.00 110.00 1,323,400 0
16-Mar-2026 117.00 117.00 103.00 110.00 3,960,000 0
13-Mar-2026 128.00 128.00 116.00 121.00 2,315,400 0
12-Mar-2026 131.00 138.00 125.00 128.00 1,663,900 0
11-Mar-2026 127.00 133.00 123.00 130.00 2,481,200 0
10-Mar-2026 124.00 134.00 120.00 127.00 2,954,900 0
09-Mar-2026 121.00 136.00 117.00 124.00 5,337,400 0
06-Mar-2026 137.00 137.00 132.00 137.00 1,718,700 0
05-Mar-2026 140.00 144.00 139.00 140.00 1,712,700 0
04-Mar-2026 149.00 149.00 128.00 140.00 11,052,700 0
03-Mar-2026 147.00 151.00 144.00 149.00 9,010,400 0
02-Mar-2026 137.00 155.00 137.00 147.00 7,523,400 0
27-Feb-2026 159.00 162.00 152.00 159.00 3,806,900 0
26-Feb-2026 167.00 167.00 159.00 159.00 6,427,600 0
25-Feb-2026 167.00 169.00 165.00 167.00 2,600,000 0
24-Feb-2026 177.00 177.00 167.00 167.00 8,349,400 0
23-Feb-2026 169.00 174.00 159.00 174.00 14,074,800 0
20-Feb-2026 174.00 175.00 166.00 168.00 6,584,400 0
19-Feb-2026 171.00 175.00 167.00 174.00 9,556,400 0
18-Feb-2026 174.00 177.00 171.00 174.00 8,499,200 0
13-Feb-2026 172.00 175.00 170.00 174.00 6,174,400 0
12-Feb-2026 173.00 175.00 169.00 173.00 6,967,100 0
11-Feb-2026 178.00 178.00 169.00 172.00 6,564,200 0
10-Feb-2026 163.00 174.00 163.00 172.00 6,554,100 0
09-Feb-2026 162.00 165.00 147.00 163.00 6,204,400 0
06-Feb-2026 162.00 166.00 156.00 157.00 10,315,200 0
05-Feb-2026 171.00 178.00 163.00 170.00 9,867,400 0
04-Feb-2026 174.00 180.00 168.00 170.00 5,734,700 0
03-Feb-2026 163.00 182.00 163.00 175.00 18,312,900 0
02-Feb-2026 197.00 197.00 172.00 172.00 24,665,700 0
30-Jan-2026 182.00 197.00 172.00 187.00 25,976,100 0
29-Jan-2026 168.00 178.00 143.00 174.00 56,687,100 0
28-Jan-2026 185.00 186.00 162.00 168.00 41,148,600 0
27-Jan-2026 186.00 195.00 184.00 190.00 14,055,200 0
26-Jan-2026 197.00 202.00 184.00 186.00 32,392,100 0
23-Jan-2026 192.00 199.00 191.00 197.00 10,258,200 0
22-Jan-2026 198.00 204.00 195.00 196.00 13,611,400 0
21-Jan-2026 199.00 204.00 191.00 197.00 27,911,800 0
20-Jan-2026 202.00 216.00 198.00 204.00 69,205,500 0
19-Jan-2026 191.00 206.00 183.00 199.00 51,728,900 0
15-Jan-2026 188.00 194.00 176.00 190.00 24,075,600 0
14-Jan-2026 181.00 195.00 180.00 187.00 35,738,800 0
13-Jan-2026 181.00 182.00 176.00 180.00 9,710,900 0
12-Jan-2026 187.00 187.00 175.00 181.00 24,975,800 0
09-Jan-2026 182.00 187.00 178.00 183.00 15,540,600 0
08-Jan-2026 181.00 184.00 175.00 181.00 15,901,500 0
07-Jan-2026 199.00 200.00 168.00 182.00 88,693,000 0
06-Jan-2026 166.00 202.00 165.00 194.00 115,797,100 0
05-Jan-2026 155.00 167.00 152.00 165.00 56,913,700 0
02-Jan-2026 150.00 155.00 146.00 155.00 40,047,100 0
30-Dec-2025 136.00 162.00 135.00 149.00 162,752,700 0
29-Dec-2025 140.00 142.00 130.00 138.00 14,998,700 0
24-Dec-2025 139.00 143.00 135.00 140.00 12,843,900 0
23-Dec-2025 140.00 148.00 137.00 139.00 100,095,000 0
22-Dec-2025 134.00 145.00 124.00 135.00 83,611,400 0
19-Dec-2025 134.00 142.00 129.00 132.00 83,128,700 0
18-Dec-2025 135.00 136.00 132.00 133.00 30,034,700 0
17-Dec-2025 131.00 153.00 129.00 135.00 215,759,700 0
16-Dec-2025 127.00 130.00 123.00 129.00 9,737,000 0
15-Dec-2025 134.00 137.00 121.00 127.00 46,088,900 0
12-Dec-2025 138.00 138.00 127.00 132.00 66,394,600 0
11-Dec-2025 122.00 142.00 122.00 138.00 243,597,800 0
10-Dec-2025 119.00 121.00 116.00 121.00 13,396,000 0