PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia · Delayed Price · Currency is IDR 9,625.00
+375.00 (4.05%)
Jan 29, 2026, 4:00 PM WIB
IDX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9,200.00 | 9,625.00 | 9,100.00 | 9,625.00 | 9,625.00 | 4.05% | 8,800 |
| Jan 28, 2026 | 9,600.00 | 9,600.00 | 9,250.00 | 9,250.00 | 9,250.00 | -4.88% | 10,700 |
| Jan 27, 2026 | 9,700.00 | 9,750.00 | 9,575.00 | 9,725.00 | 9,725.00 | 0.26% | 5,500 |
| Jan 26, 2026 | 9,700.00 | 9,775.00 | 9,625.00 | 9,700.00 | 9,700.00 | - | 4,100 |
| Jan 23, 2026 | 9,650.00 | 9,700.00 | 9,650.00 | 9,700.00 | 9,700.00 | - | 5,300 |
| Jan 22, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 7,500 |
| Jan 21, 2026 | 9,675.00 | 9,700.00 | 9,625.00 | 9,700.00 | 9,700.00 | 0.26% | 12,100 |
| Jan 20, 2026 | 9,650.00 | 9,700.00 | 9,650.00 | 9,675.00 | 9,675.00 | 0.52% | 16,800 |
| Jan 19, 2026 | 9,475.00 | 9,675.00 | 9,450.00 | 9,625.00 | 9,625.00 | 2.39% | 12,900 |
| Jan 15, 2026 | 9,125.00 | 9,400.00 | 9,125.00 | 9,400.00 | 9,400.00 | 2.45% | 13,100 |
| Jan 14, 2026 | 9,025.00 | 9,225.00 | 9,025.00 | 9,175.00 | 9,175.00 | 1.94% | 1,900 |
| Jan 13, 2026 | 9,025.00 | 9,025.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 11,800 |
| Jan 12, 2026 | 9,150.00 | 9,150.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.37% | 4,800 |
| Jan 9, 2026 | 9,125.00 | 9,125.00 | 9,100.00 | 9,125.00 | 9,125.00 | - | 2,100 |
| Jan 8, 2026 | 9,050.00 | 9,125.00 | 9,050.00 | 9,125.00 | 9,125.00 | 1.67% | 1,700 |
| Jan 7, 2026 | 8,950.00 | 9,125.00 | 8,950.00 | 8,975.00 | 8,975.00 | 0.28% | 5,400 |
| Jan 6, 2026 | 9,075.00 | 9,100.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.38% | 5,000 |
| Jan 5, 2026 | 8,950.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,075.00 | 1.68% | 7,600 |
| Jan 2, 2026 | 9,075.00 | 9,075.00 | 8,925.00 | 8,925.00 | 8,925.00 | -1.38% | 3,400 |
| 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 |