PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia · Delayed Price · Currency is IDR 14,600
+400 (2.82%)
May 22, 2026, 4:10 PM WIB
IDX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14,300.00 | 14,900.00 | 14,000.00 | 14,075.00 | - | -0.88% | 46,000 |
| May 21, 2026 | 13,950.00 | 15,225.00 | 13,850.00 | 14,200.00 | 14,200.00 | 10.94% | 114,000 |
| May 20, 2026 | 12,700.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.79% | 11,700 |
| May 19, 2026 | 12,800.00 | 13,425.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.59% | 15,300 |
| May 18, 2026 | 13,000.00 | 13,000.00 | 12,775.00 | 12,775.00 | 12,775.00 | -2.85% | 3,500 |
| May 13, 2026 | 13,175.00 | 13,500.00 | 13,150.00 | 13,150.00 | 13,150.00 | 1.94% | 1,200 |
| May 12, 2026 | 12,825.00 | 12,950.00 | 12,825.00 | 12,900.00 | 12,900.00 | 0.58% | 2,100 |
| May 11, 2026 | 12,850.00 | 12,850.00 | 12,575.00 | 12,825.00 | 12,825.00 | -0.19% | 1,800 |
| May 8, 2026 | 13,125.00 | 13,125.00 | 12,550.00 | 12,850.00 | 12,850.00 | -2.10% | 8,100 |
| May 7, 2026 | 13,200.00 | 13,200.00 | 12,750.00 | 13,125.00 | 13,125.00 | - | 4,500 |
| May 6, 2026 | 12,675.00 | 13,200.00 | 12,650.00 | 13,125.00 | 13,125.00 | 3.55% | 6,600 |
| May 5, 2026 | 12,875.00 | 12,875.00 | 12,525.00 | 12,675.00 | 12,675.00 | 1.40% | 4,200 |
| May 4, 2026 | 12,400.00 | 13,200.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 11,400 |
| Apr 30, 2026 | 12,550.00 | 12,550.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 2,000 |
| Apr 29, 2026 | 12,300.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | - | 3,900 |
| Apr 28, 2026 | 12,450.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 200 |
| Apr 27, 2026 | 11,875.00 | 12,500.00 | 11,875.00 | 12,400.00 | 12,400.00 | 3.98% | 2,800 |
| Apr 24, 2026 | 12,000.00 | 13,050.00 | 11,900.00 | 11,925.00 | 11,925.00 | -1.04% | 10,500 |
| Apr 23, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | -6.23% | 5,300 |
| Apr 22, 2026 | 12,750.00 | 12,900.00 | 12,675.00 | 12,850.00 | 12,850.00 | 0.78% | 3,200 |
| Apr 21, 2026 | 13,325.00 | 13,325.00 | 12,400.00 | 12,750.00 | 12,750.00 | -0.20% | 13,800 |
| Apr 20, 2026 | 11,900.00 | 13,600.00 | 11,775.00 | 12,775.00 | 12,775.00 | 10.61% | 33,600 |
| Apr 17, 2026 | 11,125.00 | 11,875.00 | 11,050.00 | 11,550.00 | 11,550.00 | 4.05% | 21,400 |
| Apr 16, 2026 | 11,100.00 | 11,700.00 | 10,950.00 | 11,100.00 | 11,100.00 | 2.07% | 11,600 |
| Apr 15, 2026 | 10,850.00 | 11,100.00 | 10,850.00 | 10,875.00 | 10,875.00 | -0.23% | 9,200 |
| Apr 14, 2026 | 11,025.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.58% | 14,900 |
| Apr 13, 2026 | 11,125.00 | 11,125.00 | 10,700.00 | 11,075.00 | 11,075.00 | -3.28% | 8,500 |
| Apr 10, 2026 | 11,375.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | - | 8,900 |
| Apr 9, 2026 | 11,175.00 | 11,875.00 | 10,875.00 | 11,450.00 | 11,450.00 | 2.46% | 7,800 |
| Apr 8, 2026 | 11,325.00 | 11,350.00 | 10,650.00 | 11,175.00 | 11,175.00 | -1.54% | 2,600 |
| Apr 7, 2026 | 10,500.00 | 11,375.00 | 10,400.00 | 11,350.00 | 11,350.00 | 7.84% | 14,600 |
| Apr 6, 2026 | 10,725.00 | 10,725.00 | 10,525.00 | 10,525.00 | 10,525.00 | -1.86% | 1,900 |
| Apr 2, 2026 | 10,850.00 | 10,850.00 | 10,725.00 | 10,725.00 | 10,725.00 | -1.15% | 2,600 |
| Apr 1, 2026 | 11,325.00 | 11,325.00 | 10,850.00 | 10,850.00 | 10,850.00 | -4.19% | 4,000 |
| Mar 31, 2026 | 11,100.00 | 11,325.00 | 11,100.00 | 11,325.00 | 11,325.00 | 2.03% | 800 |
| Mar 30, 2026 | 11,100.00 | 11,200.00 | 10,525.00 | 11,100.00 | 11,100.00 | -1.77% | 3,700 |
| Mar 27, 2026 | 11,300.00 | 11,675.00 | 11,125.00 | 11,300.00 | 11,300.00 | -0.88% | 4,300 |
| Mar 26, 2026 | 10,975.00 | 11,800.00 | 10,975.00 | 11,400.00 | 11,400.00 | 8.57% | 16,400 |
| Mar 25, 2026 | 10,175.00 | 10,500.00 | 10,175.00 | 10,500.00 | 10,500.00 | 6.33% | 72,000 |
| Mar 17, 2026 | 9,850.00 | 9,875.00 | 9,825.00 | 9,875.00 | 9,875.00 | 0.25% | 2,200 |
| Mar 16, 2026 | 9,600.00 | 9,850.00 | 9,525.00 | 9,850.00 | 9,850.00 | 2.34% | 2,300 |
| Mar 13, 2026 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | - | 500 |
| Mar 12, 2026 | 9,550.00 | 9,625.00 | 9,550.00 | 9,625.00 | 9,625.00 | - | 11,000 |
| Mar 11, 2026 | 9,700.00 | 9,700.00 | 9,625.00 | 9,625.00 | 9,625.00 | -0.77% | 1,400 |
| Mar 10, 2026 | 10,575.00 | 10,650.00 | 9,550.00 | 9,700.00 | 9,700.00 | -8.49% | 8,300 |
| Mar 9, 2026 | 9,800.00 | 10,800.00 | 9,525.00 | 10,600.00 | 10,600.00 | 7.89% | 9,000 |
| Mar 6, 2026 | 9,925.00 | 9,925.00 | 9,825.00 | 9,825.00 | 9,825.00 | -1.01% | 1,100 |
| Mar 5, 2026 | 9,900.00 | 9,975.00 | 9,900.00 | 9,925.00 | 9,925.00 | 0.25% | 3,100 |
| Mar 4, 2026 | 10,025.00 | 10,025.00 | 9,600.00 | 9,900.00 | 9,900.00 | -1.98% | 5,700 |
| Mar 3, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.88% | 400 |