PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia · Delayed Price · Currency is IDR 8,000.00
-25.00 (-0.31%)
Aug 28, 2025, 3:05 PM WIB
IDX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,050.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.31% | 5,100 |
| Aug 27, 2025 | 8,100.00 | 8,100.00 | 7,900.00 | 8,025.00 | 8,025.00 | -1.23% | 4,600 |
| Aug 26, 2025 | 8,200.00 | 8,250.00 | 7,875.00 | 8,125.00 | 8,125.00 | -1.81% | 150,800 |
| Aug 25, 2025 | 8,175.00 | 8,300.00 | 8,000.00 | 8,275.00 | 8,275.00 | 1.22% | 11,600 |
| Aug 22, 2025 | 8,075.00 | 8,200.00 | 8,075.00 | 8,175.00 | 8,175.00 | 0.93% | 2,500 |
| Aug 21, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 2.21% | 7,600 |
| Aug 20, 2025 | 7,975.00 | 8,000.00 | 7,925.00 | 7,925.00 | 7,925.00 | -0.94% | 1,200 |
| Aug 19, 2025 | 8,025.00 | 8,025.00 | 7,975.00 | 8,000.00 | 8,000.00 | -0.31% | 800 |
| Aug 15, 2025 | 8,025.00 | 8,050.00 | 8,025.00 | 8,025.00 | 8,025.00 | -0.31% | 1,400 |
| Aug 14, 2025 | 7,900.00 | 8,050.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.63% | 2,500 |
| Aug 13, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.63% | 600 |
| Aug 12, 2025 | 7,925.00 | 8,000.00 | 7,925.00 | 7,950.00 | 7,950.00 | - | 3,900 |
| Aug 11, 2025 | 7,950.00 | 7,975.00 | 7,950.00 | 7,950.00 | 7,950.00 | - | 1,200 |
| Aug 8, 2025 | 7,925.00 | 7,950.00 | 7,925.00 | 7,950.00 | 7,950.00 | 1.27% | 600 |
| Aug 7, 2025 | 7,950.00 | 7,975.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.26% | 2,900 |
| Aug 6, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.63% | 700 |
| Aug 5, 2025 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.63% | 2,100 |
| Aug 4, 2025 | 8,025.00 | 8,025.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.63% | 2,200 |
| Aug 1, 2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1,300 |
| Jul 31, 2025 | 7,975.00 | 8,200.00 | 7,850.00 | 8,000.00 | 8,000.00 | 0.95% | 5,500 |
| Jul 30, 2025 | 7,950.00 | 7,950.00 | 7,925.00 | 7,925.00 | 7,925.00 | - | 3,000 |
| Jul 29, 2025 | 7,875.00 | 7,925.00 | 7,875.00 | 7,925.00 | 7,925.00 | 0.96% | 11,400 |
| Jul 28, 2025 | 7,875.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,850.00 | - | 1,200 |
| Jul 25, 2025 | 7,850.00 | 7,875.00 | 7,825.00 | 7,850.00 | 7,850.00 | 0.32% | 1,500 |
| Jul 24, 2025 | 7,875.00 | 7,875.00 | 7,825.00 | 7,825.00 | 7,825.00 | -0.63% | 6,500 |
| Jul 23, 2025 | 7,975.00 | 8,000.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0.32% | 900 |
| Jul 22, 2025 | 7,825.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,850.00 | - | 4,000 |
| Jul 21, 2025 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,850.00 | - | 3,400 |
| Jul 18, 2025 | 7,875.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.32% | 1,200 |
| Jul 17, 2025 | 8,025.00 | 8,025.00 | 7,800.00 | 7,875.00 | 7,875.00 | -1.56% | 2,500 |
| Jul 16, 2025 | 7,950.00 | 8,025.00 | 7,950.00 | 8,000.00 | 8,000.00 | 2.24% | 4,000 |
| Jul 15, 2025 | 7,775.00 | 7,950.00 | 7,775.00 | 7,825.00 | 7,825.00 | -0.63% | 3,900 |
| Jul 14, 2025 | 7,875.00 | 8,000.00 | 7,850.00 | 7,875.00 | 7,875.00 | - | 2,400 |
| Jul 11, 2025 | 7,850.00 | 7,875.00 | 7,850.00 | 7,875.00 | 7,875.00 | 1.61% | 2,300 |
| Jul 10, 2025 | 7,800.00 | 7,825.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.96% | 3,900 |
| Jul 9, 2025 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 7,825.00 | - | 800 |
| Jul 8, 2025 | 7,825.00 | 7,875.00 | 7,825.00 | 7,825.00 | 7,825.00 | -0.63% | 800 |
| Jul 7, 2025 | 7,850.00 | 7,900.00 | 7,850.00 | 7,875.00 | 7,875.00 | 1.29% | 2,300 |
| Jul 4, 2025 | 7,825.00 | 7,825.00 | 7,750.00 | 7,775.00 | 7,775.00 | -0.64% | 600 |
| Jul 3, 2025 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 7,825.00 | 0.32% | 200 |
| Jul 2, 2025 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.64% | 2,100 |
| Jul 1, 2025 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,850.00 | - | 1,700 |
| Jun 30, 2025 | 7,850.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,850.00 | - | 7,400 |
| Jun 26, 2025 | 7,825.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,850.00 | 0.32% | 2,100 |
| Jun 25, 2025 | 7,825.00 | 8,000.00 | 7,825.00 | 7,825.00 | 7,825.00 | -0.32% | 3,700 |
| Jun 24, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,850.00 | -0.63% | 5,000 |
| Jun 23, 2025 | 7,850.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | 0.64% | 2,900 |
| Jun 20, 2025 | 7,850.00 | 7,875.00 | 7,825.00 | 7,850.00 | 7,850.00 | - | 17,000 |
| Jun 19, 2025 | 8,000.00 | 8,050.00 | 7,825.00 | 7,850.00 | 7,850.00 | -1.88% | 3,800 |
| Jun 18, 2025 | 7,950.00 | 8,000.00 | 7,925.00 | 8,000.00 | 8,000.00 | 0.95% | 4,300 |