PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia · Delayed Price · Currency is IDR 12,725
-75 (-0.59%)
Jul 23, 2026, 11:51 AM WIB
IDX:UNIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 12,775.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.20% | 12,800 |
| Jul 21, 2026 | 12,775.00 | 12,825.00 | 12,650.00 | 12,775.00 | 12,775.00 | - | 4,100 |
| Jul 20, 2026 | 12,650.00 | 12,900.00 | 12,650.00 | 12,775.00 | 12,775.00 | 1.39% | 8,300 |
| Jul 17, 2026 | 12,675.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.59% | 2,400 |
| Jul 16, 2026 | 12,575.00 | 12,675.00 | 12,525.00 | 12,675.00 | 12,675.00 | 2.01% | 7,300 |
| Jul 15, 2026 | 12,425.00 | 12,575.00 | 12,350.00 | 12,425.00 | 12,425.00 | - | 36,000 |
| Jul 14, 2026 | 12,600.00 | 12,600.00 | 12,400.00 | 12,425.00 | 12,425.00 | -1.78% | 3,400 |
| Jul 13, 2026 | 12,525.00 | 12,700.00 | 12,450.00 | 12,650.00 | 12,650.00 | 1.00% | 7,000 |
| Jul 10, 2026 | 12,500.00 | 12,525.00 | 12,500.00 | 12,525.00 | 12,525.00 | 0.20% | 3,800 |
| Jul 9, 2026 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 2.04% | 4,500 |
| Jul 8, 2026 | 12,475.00 | 12,500.00 | 12,225.00 | 12,250.00 | 12,250.00 | -0.41% | 2,600 |
| Jul 7, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.20% | 11,200 |
| Jul 6, 2026 | 12,775.00 | 12,775.00 | 12,225.00 | 12,275.00 | 12,275.00 | -3.35% | 4,700 |
| Jul 3, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.20% | 700 |
| Jul 2, 2026 | 12,400.00 | 12,750.00 | 12,400.00 | 12,725.00 | 12,725.00 | 0.99% | 3,800 |
| Jul 1, 2026 | 12,025.00 | 12,700.00 | 12,025.00 | 12,600.00 | 12,600.00 | 2.86% | 4,600 |
| Jun 30, 2026 | 12,125.00 | 12,325.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.61% | 2,300 |
| Jun 29, 2026 | 12,325.00 | 12,525.00 | 12,150.00 | 12,325.00 | 12,325.00 | - | 1,700 |
| Jun 26, 2026 | 12,675.00 | 12,825.00 | 12,325.00 | 12,325.00 | 12,325.00 | -2.57% | 2,700 |
| Jun 25, 2026 | 12,275.00 | 12,675.00 | 12,150.00 | 12,650.00 | 12,650.00 | 4.76% | 7,300 |
| Jun 24, 2026 | 12,650.00 | 13,100.00 | 12,050.00 | 12,075.00 | 12,075.00 | -2.62% | 12,000 |
| Jun 23, 2026 | 12,675.00 | 12,675.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.17% | 3,200 |
| Jun 22, 2026 | 12,600.00 | 12,675.00 | 12,300.00 | 12,675.00 | 12,675.00 | 0.20% | 2,600 |
| Jun 19, 2026 | 12,550.00 | 12,675.00 | 12,550.00 | 12,650.00 | 12,650.00 | 0.80% | 7,200 |
| Jun 18, 2026 | 12,575.00 | 12,575.00 | 12,125.00 | 12,550.00 | 12,550.00 | -0.20% | 8,500 |
| Jun 17, 2026 | 12,250.00 | 12,750.00 | 12,250.00 | 12,575.00 | 12,575.00 | 2.65% | 11,600 |
| Jun 15, 2026 | 12,575.00 | 12,625.00 | 12,250.00 | 12,250.00 | 12,250.00 | -1.61% | 9,200 |
| Jun 12, 2026 | 12,250.00 | 12,600.00 | 11,950.00 | 12,450.00 | 12,450.00 | 1.63% | 17,300 |
| Jun 11, 2026 | 12,725.00 | 12,725.00 | 12,250.00 | 12,250.00 | 12,250.00 | -2.00% | 4,100 |
| Jun 10, 2026 | 12,150.00 | 12,500.00 | 12,125.00 | 12,500.00 | 12,500.00 | 2.88% | 3,100 |
| Jun 9, 2026 | 11,750.00 | 12,550.00 | 11,500.00 | 12,150.00 | 12,150.00 | 3.40% | 12,500 |
| Jun 8, 2026 | 12,575.00 | 12,575.00 | 11,750.00 | 11,750.00 | 11,750.00 | -6.56% | 7,200 |
| Jun 5, 2026 | 12,475.00 | 12,725.00 | 11,550.00 | 12,575.00 | 12,575.00 | 1.41% | 16,300 |
| Jun 4, 2026 | 12,100.00 | 13,400.00 | 11,775.00 | 12,400.00 | 12,400.00 | 2.90% | 39,300 |
| Jun 3, 2026 | 12,750.00 | 13,250.00 | 12,025.00 | 12,050.00 | 12,050.00 | -5.49% | 23,800 |
| Jun 2, 2026 | 13,225.00 | 13,500.00 | 12,750.00 | 12,750.00 | 12,750.00 | -5.90% | 43,800 |
| May 29, 2026 | 13,525.00 | 14,100.00 | 13,050.00 | 13,550.00 | 13,550.00 | -2.54% | 61,800 |
| May 26, 2026 | 15,150.00 | 15,500.00 | 15,150.00 | 15,350.00 | 13,903.00 | 1.49% | 103,300 |
| May 25, 2026 | 14,600.00 | 15,400.00 | 14,600.00 | 15,125.00 | 13,699.21 | 3.60% | 81,000 |
| May 22, 2026 | 14,300.00 | 14,900.00 | 14,000.00 | 14,600.00 | 13,223.70 | 2.82% | 146,300 |
| May 21, 2026 | 13,950.00 | 15,225.00 | 13,850.00 | 14,200.00 | 12,861.41 | 10.94% | 114,000 |
| May 20, 2026 | 12,700.00 | 12,950.00 | 12,700.00 | 12,800.00 | 11,593.38 | 0.79% | 11,700 |
| May 19, 2026 | 12,800.00 | 13,425.00 | 12,700.00 | 12,700.00 | 11,502.81 | -0.59% | 15,300 |
| May 18, 2026 | 13,000.00 | 13,000.00 | 12,775.00 | 12,775.00 | 11,570.74 | -2.85% | 3,500 |
| May 13, 2026 | 13,175.00 | 13,500.00 | 13,150.00 | 13,150.00 | 11,910.39 | 1.94% | 1,200 |
| May 12, 2026 | 12,825.00 | 12,950.00 | 12,825.00 | 12,900.00 | 11,683.95 | 0.58% | 2,100 |
| May 11, 2026 | 12,850.00 | 12,850.00 | 12,575.00 | 12,825.00 | 11,616.02 | -0.19% | 1,800 |
| May 8, 2026 | 13,125.00 | 13,125.00 | 12,550.00 | 12,850.00 | 11,638.67 | -2.10% | 8,100 |
| May 7, 2026 | 13,200.00 | 13,200.00 | 12,750.00 | 13,125.00 | 11,887.74 | - | 4,500 |
| May 6, 2026 | 12,675.00 | 13,200.00 | 12,650.00 | 13,125.00 | 11,887.74 | 3.55% | 6,600 |