PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia · Delayed Price · Currency is IDR 15,000
+25 (0.17%)
Sep 22, 2026, 4:07 PM WIB
IDX:UNIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,925.00 | 15,025.00 | 14,925.00 | 15,000.00 | - | 0.17% | 6,900 |
| Sep 21, 2026 | 15,000.00 | 15,025.00 | 14,975.00 | 14,975.00 | 14,975.00 | -0.17% | 4,400 |
| Sep 18, 2026 | 15,225.00 | 15,225.00 | 14,900.00 | 15,000.00 | 15,000.00 | -1.48% | 31,800 |
| Sep 17, 2026 | 15,225.00 | 15,225.00 | 15,025.00 | 15,225.00 | 15,225.00 | 0.16% | 44,300 |
| Sep 16, 2026 | 14,950.00 | 15,500.00 | 14,950.00 | 15,200.00 | 15,200.00 | 1.00% | 24,900 |
| Sep 15, 2026 | 14,950.00 | 15,075.00 | 14,900.00 | 15,050.00 | 15,050.00 | 0.67% | 5,700 |
| Sep 14, 2026 | 14,925.00 | 15,025.00 | 14,775.00 | 14,950.00 | 14,950.00 | -0.66% | 40,400 |
| Sep 11, 2026 | 14,950.00 | 15,050.00 | 14,875.00 | 15,050.00 | 15,050.00 | 0.33% | 54,900 |
| Sep 10, 2026 | 15,175.00 | 15,175.00 | 14,950.00 | 15,000.00 | 15,000.00 | -1.15% | 35,100 |
| Sep 9, 2026 | 15,025.00 | 15,200.00 | 15,000.00 | 15,175.00 | 15,175.00 | 1.00% | 18,200 |
| Sep 8, 2026 | 15,025.00 | 15,700.00 | 14,950.00 | 15,025.00 | 15,025.00 | 0.17% | 23,900 |
| Sep 7, 2026 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | - | 4,600 |
| Sep 4, 2026 | 15,000.00 | 15,250.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.17% | 15,300 |
| Sep 3, 2026 | 15,125.00 | 15,125.00 | 14,800.00 | 14,975.00 | 14,975.00 | 0.50% | 12,000 |
| Sep 2, 2026 | 15,000.00 | 15,025.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 38,600 |
| Sep 1, 2026 | 15,025.00 | 15,050.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 52,400 |
| Aug 31, 2026 | 15,075.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.33% | 42,900 |
| Aug 28, 2026 | 15,000.00 | 15,175.00 | 15,000.00 | 15,050.00 | 15,050.00 | 0.33% | 36,400 |
| Aug 27, 2026 | 15,000.00 | 15,150.00 | 14,975.00 | 15,000.00 | 15,000.00 | - | 10,100 |
| Aug 26, 2026 | 15,125.00 | 15,150.00 | 14,975.00 | 15,000.00 | 15,000.00 | -0.99% | 9,800 |
| Aug 24, 2026 | 15,150.00 | 15,200.00 | 15,000.00 | 15,150.00 | 15,150.00 | 0.17% | 8,200 |
| Aug 21, 2026 | 15,125.00 | 15,150.00 | 15,100.00 | 15,125.00 | 15,125.00 | - | 6,000 |
| Aug 20, 2026 | 15,100.00 | 15,300.00 | 15,075.00 | 15,125.00 | 15,125.00 | -0.33% | 28,600 |
| Aug 19, 2026 | 15,175.00 | 15,300.00 | 15,025.00 | 15,175.00 | 15,175.00 | - | 5,800 |
| Aug 18, 2026 | 15,000.00 | 15,500.00 | 15,000.00 | 15,175.00 | 15,175.00 | 1.00% | 17,700 |
| Aug 14, 2026 | 15,100.00 | 15,125.00 | 14,575.00 | 15,025.00 | 15,025.00 | -0.50% | 11,900 |
| Aug 13, 2026 | 15,100.00 | 15,225.00 | 14,900.00 | 15,100.00 | 15,100.00 | - | 8,500 |
| Aug 12, 2026 | 15,075.00 | 15,475.00 | 15,050.00 | 15,100.00 | 15,100.00 | -0.17% | 24,800 |
| Aug 11, 2026 | 15,275.00 | 15,275.00 | 15,050.00 | 15,125.00 | 15,125.00 | -0.98% | 6,100 |
| Aug 10, 2026 | 15,075.00 | 15,375.00 | 15,000.00 | 15,275.00 | 15,275.00 | 1.33% | 15,800 |
| Aug 7, 2026 | 15,150.00 | 15,175.00 | 14,975.00 | 15,075.00 | 15,075.00 | - | 5,800 |
| Aug 6, 2026 | 15,250.00 | 15,250.00 | 14,975.00 | 15,075.00 | 15,075.00 | -0.99% | 77,000 |
| Aug 5, 2026 | 15,000.00 | 16,100.00 | 14,800.00 | 15,225.00 | 15,225.00 | 0.16% | 88,700 |
| Aug 4, 2026 | 15,250.00 | 15,250.00 | 14,825.00 | 15,200.00 | 15,200.00 | -0.33% | 13,300 |
| Aug 3, 2026 | 15,300.00 | 16,100.00 | 14,250.00 | 15,250.00 | 15,250.00 | -0.33% | 31,700 |
| Jul 31, 2026 | 12,700.00 | 15,325.00 | 12,575.00 | 15,300.00 | 15,300.00 | 19.77% | 160,600 |
| Jul 30, 2026 | 12,650.00 | 12,800.00 | 12,600.00 | 12,775.00 | 12,775.00 | - | 5,800 |
| Jul 29, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,775.00 | 12,775.00 | 0.20% | 4,200 |
| Jul 28, 2026 | 12,700.00 | 12,775.00 | 12,700.00 | 12,750.00 | 12,750.00 | - | 5,800 |
| Jul 27, 2026 | 12,750.00 | 12,750.00 | 12,600.00 | 12,750.00 | 12,750.00 | 0.39% | 10,500 |
| Jul 24, 2026 | 12,750.00 | 12,750.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 9,800 |
| Jul 23, 2026 | 12,800.00 | 12,850.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 8,300 |
| 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 |