PT Unggul Indah Cahaya Tbk(ID:UNIC)
Rp14,050.00+50.00 (+0.36%)
ID:UNIC
PT Unggul Indah Cahaya Tbk historical prices
Rp14,050.00
At close:+50.00 (+0.36%)
PT Unggul Indah Cahaya Tbk (UNIC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14,000.00 | 14,050.00 | 13,950.00 | 14,050.00 | 14,050.00 | +0.36% | 9,600 | 0.61 |
| Nov 10, 2026 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | +0.36% | 2,900 | 0.18 |
| Nov 09, 2026 | 14,275.00 | 14,275.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0.00% | 8,000 | 0.50 |
| Nov 06, 2026 | 14,000.00 | 14,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.36% | 3,100 | 0.19 |
| Nov 05, 2026 | 14,075.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 26,500 | 1.67 |
| Nov 04, 2026 | 13,750.00 | 14,400.00 | 13,750.00 | 14,300.00 | 14,300.00 | +0.88% | 9,400 | 0.59 |
| Nov 03, 2026 | 13,800.00 | 14,400.00 | 13,800.00 | 14,175.00 | 14,175.00 | +3.47% | 10,700 | 0.63 |
| Nov 02, 2026 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.97% | 33,500 | 1.89 |
| Oct 30, 2026 | 13,825.00 | 14,025.00 | 13,825.00 | 13,975.00 | 13,975.00 | -0.53% | 16,400 | 0.93 |
| Oct 29, 2026 | 14,000.00 | 14,050.00 | 13,900.00 | 14,050.00 | 14,050.00 | +0.36% | 5,100 | 0.28 |
| Oct 28, 2026 | 13,950.00 | 14,200.00 | 13,875.00 | 14,000.00 | 14,000.00 | +0.72% | 3,300 | 0.16 |
| Oct 27, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.54% | 4,400 | 0.21 |
| Oct 26, 2026 | 14,300.00 | 14,325.00 | 13,975.00 | 13,975.00 | 13,975.00 | -2.27% | 6,000 | 0.29 |
| Oct 23, 2026 | 14,325.00 | 14,375.00 | 13,975.00 | 14,300.00 | 14,300.00 | -0.35% | 10,000 | 0.49 |
| Oct 22, 2026 | 13,975.00 | 14,450.00 | 13,975.00 | 14,350.00 | 14,350.00 | -0.69% | 7,800 | 0.38 |
| Oct 21, 2026 | 14,775.00 | 14,775.00 | 13,800.00 | 14,450.00 | 14,450.00 | +1.23% | 21,700 | 1.06 |
| Oct 20, 2026 | 13,650.00 | 14,450.00 | 13,650.00 | 14,275.00 | 14,275.00 | +2.15% | 12,800 | 0.63 |
| Oct 19, 2026 | 14,500.00 | 14,500.00 | 13,075.00 | 13,975.00 | 13,975.00 | -0.53% | 24,100 | 1.20 |
| Oct 16, 2026 | 14,800.00 | 14,800.00 | 14,000.00 | 14,050.00 | 14,050.00 | -6.02% | 18,700 | 0.94 |
| Oct 15, 2026 | 14,900.00 | 14,975.00 | 14,850.00 | 14,950.00 | 14,950.00 | -0.33% | 800 | 0.04 |
| Oct 14, 2026 | 14,900.00 | 15,000.00 | 14,675.00 | 15,000.00 | 15,000.00 | 0.00% | 2,700 | 0.13 |
| Oct 13, 2026 | 14,900.00 | 15,000.00 | 14,825.00 | 15,000.00 | 15,000.00 | +0.50% | 7,300 | 0.36 |
| Oct 12, 2026 | 15,050.00 | 15,050.00 | 14,925.00 | 14,925.00 | 14,925.00 | -0.83% | 29,300 | 1.45 |
| Oct 09, 2026 | 14,950.00 | 15,050.00 | 14,950.00 | 15,050.00 | 15,050.00 | +0.67% | 11,000 | 0.55 |
| Oct 08, 2026 | 15,000.00 | 15,025.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.33% | 5,700 | 0.28 |
| Oct 07, 2026 | 15,000.00 | 15,000.00 | 14,975.00 | 15,000.00 | 15,000.00 | 0.00% | 2,400 | 0.12 |
| Oct 06, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.50% | 22,900 | 1.16 |
| Oct 05, 2026 | 15,000.00 | 15,125.00 | 14,975.00 | 15,075.00 | 15,075.00 | +0.67% | 16,299 | 0.83 |
| Oct 02, 2026 | 14,950.00 | 15,050.00 | 14,900.00 | 14,975.00 | 14,975.00 | -0.50% | 3,300 | 0.17 |
| Oct 01, 2026 | 15,000.00 | 15,050.00 | 14,975.00 | 15,050.00 | 15,050.00 | +0.17% | 10,500 | 0.54 |
| Sep 30, 2026 | 15,000.00 | 15,025.00 | 14,975.00 | 15,025.00 | 15,025.00 | +0.33% | 12,400 | 0.64 |
| Sep 29, 2026 | 14,975.00 | 15,000.00 | 14,925.00 | 14,975.00 | 14,975.00 | 0.00% | 4,000 | 0.21 |
| Sep 28, 2026 | 15,150.00 | 15,150.00 | 14,950.00 | 14,975.00 | 14,975.00 | -1.48% | 4,800 | 0.25 |
| Sep 25, 2026 | 14,950.00 | 15,300.00 | 14,950.00 | 15,200.00 | 15,200.00 | +0.33% | 6,900 | 0.36 |
| Sep 24, 2026 | 15,050.00 | 15,150.00 | 14,950.00 | 15,150.00 | 15,150.00 | 0.00% | 3,700 | 0.19 |
| Sep 23, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,150.00 | 15,150.00 | +1.00% | 27,200 | 1.44 |
| Sep 22, 2026 | 14,925.00 | 15,025.00 | 14,925.00 | 15,000.00 | 15,000.00 | +0.17% | 6,600 | 0.35 |
| Sep 21, 2026 | 15,000.00 | 15,025.00 | 14,975.00 | 14,975.00 | 14,975.00 | -0.17% | 4,400 | 0.23 |
| Sep 18, 2026 | 15,225.00 | 15,225.00 | 14,900.00 | 15,000.00 | 15,000.00 | -1.48% | 31,800 | 1.71 |
| Sep 17, 2026 | 15,225.00 | 15,225.00 | 15,025.00 | 15,225.00 | 15,225.00 | +0.16% | 44,300 | 2.47 |
| Sep 16, 2026 | 14,950.00 | 15,500.00 | 14,950.00 | 15,200.00 | 15,200.00 | +1.00% | 24,900 | 1.41 |
| Sep 15, 2026 | 14,950.00 | 15,075.00 | 14,900.00 | 15,050.00 | 15,050.00 | +0.67% | 5,700 | 0.32 |
| Sep 14, 2026 | 14,925.00 | 15,025.00 | 14,775.00 | 14,950.00 | 14,950.00 | -0.66% | 40,400 | 2.34 |
| Sep 11, 2026 | 14,950.00 | 15,050.00 | 14,875.00 | 15,050.00 | 15,050.00 | +0.33% | 54,900 | 3.36 |
| Sep 10, 2026 | 15,175.00 | 15,175.00 | 14,950.00 | 15,000.00 | 15,000.00 | -1.15% | 35,100 | 2.20 |
| Sep 09, 2026 | 15,025.00 | 15,200.00 | 15,000.00 | 15,175.00 | 15,175.00 | +1.00% | 18,200 | 1.14 |
| Sep 08, 2026 | 15,025.00 | 15,700.00 | 14,950.00 | 15,025.00 | 15,025.00 | +0.17% | 23,900 | 1.53 |
| Sep 07, 2026 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 0.00% | 4,600 | 0.29 |
| Sep 04, 2026 | 15,000.00 | 15,250.00 | 15,000.00 | 15,000.00 | 15,000.00 | +0.17% | 15,300 | 0.98 |
| Sep 03, 2026 | 15,125.00 | 15,125.00 | 14,800.00 | 14,975.00 | 14,975.00 | +0.50% | 12,000 | 0.78 |
