PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia · Delayed Price · Currency is IDR 9,050.00
-25.00 (-0.28%)
At close: Dec 30, 2025
IDX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9,075.00 | 9,075.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.28% | 400 |
| Dec 29, 2025 | 9,000.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 0.83% | 2,900 |
| Dec 24, 2025 | 9,100.00 | 9,100.00 | 8,925.00 | 9,000.00 | 9,000.00 | -0.83% | 3,300 |
| Dec 23, 2025 | 9,075.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,075.00 | - | 2,400 |
| Dec 22, 2025 | 8,975.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,075.00 | 1.11% | 1,200 |
| Dec 19, 2025 | 9,100.00 | 9,125.00 | 8,975.00 | 8,975.00 | 8,975.00 | -1.37% | 2,400 |
| Dec 18, 2025 | 9,125.00 | 9,125.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.55% | 300 |
| Dec 17, 2025 | 9,075.00 | 9,125.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.28% | 2,300 |
| Dec 16, 2025 | 9,075.00 | 9,100.00 | 8,925.00 | 9,025.00 | 9,025.00 | 0.28% | 8,900 |
| Dec 15, 2025 | 9,000.00 | 9,025.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.28% | 1,800 |
| Dec 12, 2025 | 8,925.00 | 9,025.00 | 8,925.00 | 8,975.00 | 8,975.00 | 0.56% | 12,700 |
| Dec 11, 2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,925.00 | 8,925.00 | -1.65% | 2,700 |
| Dec 10, 2025 | 9,025.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,075.00 | - | 1,600 |
| Dec 9, 2025 | 9,125.00 | 9,125.00 | 9,050.00 | 9,075.00 | 9,075.00 | -0.27% | 1,900 |
| Dec 8, 2025 | 9,100.00 | 9,100.00 | 9,075.00 | 9,100.00 | 9,100.00 | -0.27% | 800 |
| Dec 5, 2025 | 9,200.00 | 9,200.00 | 8,925.00 | 9,125.00 | 9,125.00 | - | 14,700 |
| Dec 4, 2025 | 9,125.00 | 9,150.00 | 9,125.00 | 9,125.00 | 9,125.00 | 0.27% | 1,300 |
| Dec 3, 2025 | 8,975.00 | 9,100.00 | 8,975.00 | 9,100.00 | 9,100.00 | 0.83% | 3,900 |
| Dec 2, 2025 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 9,025.00 | 0.56% | 1,300 |
| Dec 1, 2025 | 9,050.00 | 9,100.00 | 8,975.00 | 8,975.00 | 8,975.00 | -0.83% | 2,500 |
| Nov 28, 2025 | 9,050.00 | 9,200.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.28% | 11,600 |
| Nov 27, 2025 | 9,125.00 | 9,125.00 | 9,025.00 | 9,025.00 | 9,025.00 | -1.10% | 1,100 |
| Nov 26, 2025 | 9,000.00 | 9,400.00 | 8,975.00 | 9,125.00 | 9,125.00 | 1.39% | 6,700 |
| Nov 25, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 4,900 |
| Nov 24, 2025 | 8,900.00 | 9,150.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.55% | 2,500 |
| Nov 21, 2025 | 9,025.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.28% | 2,000 |
| Nov 20, 2025 | 9,025.00 | 9,025.00 | 9,000.00 | 9,025.00 | 9,025.00 | -1.63% | 1,900 |
| Nov 19, 2025 | 9,050.00 | 9,225.00 | 8,975.00 | 9,175.00 | 9,175.00 | 1.38% | 2,200 |
| Nov 18, 2025 | 9,075.00 | 9,300.00 | 9,025.00 | 9,050.00 | 9,050.00 | 0.28% | 11,800 |
| Nov 17, 2025 | 9,325.00 | 9,325.00 | 9,000.00 | 9,025.00 | 9,025.00 | -2.96% | 9,600 |
| Nov 14, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.27% | 400 |
| Nov 13, 2025 | 9,300.00 | 9,350.00 | 9,250.00 | 9,325.00 | 9,325.00 | 0.27% | 1,800 |
| Nov 12, 2025 | 9,300.00 | 9,350.00 | 9,275.00 | 9,300.00 | 9,300.00 | -1.59% | 7,400 |
| Nov 11, 2025 | 9,625.00 | 9,900.00 | 9,225.00 | 9,450.00 | 9,450.00 | -1.82% | 118,000 |
| Nov 10, 2025 | 9,550.00 | 9,700.00 | 9,025.00 | 9,625.00 | 9,625.00 | 2.12% | 126,600 |
| Nov 7, 2025 | 9,350.00 | 9,700.00 | 9,300.00 | 9,425.00 | 9,425.00 | 0.80% | 32,700 |
| Nov 6, 2025 | 9,300.00 | 9,750.00 | 9,225.00 | 9,350.00 | 9,350.00 | 0.54% | 49,400 |
| Nov 5, 2025 | 8,875.00 | 10,000.00 | 8,875.00 | 9,300.00 | 9,300.00 | 4.79% | 112,800 |
| Nov 4, 2025 | 8,850.00 | 9,000.00 | 8,575.00 | 8,875.00 | 8,875.00 | -1.39% | 11,400 |
| Nov 3, 2025 | 8,900.00 | 9,200.00 | 8,850.00 | 9,000.00 | 9,000.00 | 1.12% | 6,200 |
| Oct 31, 2025 | 8,850.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.56% | 40,900 |
| Oct 30, 2025 | 8,100.00 | 8,975.00 | 8,050.00 | 8,850.00 | 8,850.00 | 9.26% | 43,000 |
| Oct 29, 2025 | 8,025.00 | 8,150.00 | 8,025.00 | 8,100.00 | 8,100.00 | 0.93% | 4,900 |
| Oct 28, 2025 | 8,100.00 | 8,150.00 | 7,850.00 | 8,025.00 | 8,025.00 | 0.31% | 23,500 |
| Oct 27, 2025 | 8,150.00 | 8,225.00 | 7,975.00 | 8,000.00 | 8,000.00 | -1.54% | 10,000 |
| Oct 24, 2025 | 7,975.00 | 8,175.00 | 7,975.00 | 8,125.00 | 8,125.00 | 1.88% | 2,600 |
| Oct 23, 2025 | 8,000.00 | 8,150.00 | 7,975.00 | 7,975.00 | 7,975.00 | -0.31% | 10,900 |
| Oct 22, 2025 | 8,000.00 | 8,350.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 5,200 |
| Oct 21, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 2,600 |
| Oct 20, 2025 | 8,000.00 | 8,100.00 | 7,850.00 | 8,100.00 | 8,100.00 | -0.92% | 5,800 |