PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia · Delayed Price · Currency is IDR 13,975
-75 (-0.53%)
Oct 30, 2026, 3:30 PM WIB
IDX:UNIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13,825.00 | 14,025.00 | 13,825.00 | 13,975.00 | 13,975.00 | -0.53% | 16,500 |
| Oct 29, 2026 | 14,000.00 | 14,050.00 | 13,900.00 | 14,050.00 | 14,050.00 | 0.36% | 5,100 |
| Oct 28, 2026 | 13,950.00 | 14,200.00 | 13,875.00 | 14,000.00 | 14,000.00 | 0.72% | 3,300 |
| Oct 27, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.54% | 4,400 |
| Oct 26, 2026 | 14,300.00 | 14,325.00 | 13,975.00 | 13,975.00 | 13,975.00 | -2.27% | 6,000 |
| Oct 23, 2026 | 14,325.00 | 14,375.00 | 13,975.00 | 14,300.00 | 14,300.00 | -0.35% | 10,000 |
| Oct 22, 2026 | 13,975.00 | 14,450.00 | 13,975.00 | 14,350.00 | 14,350.00 | -0.69% | 7,800 |
| Oct 21, 2026 | 14,775.00 | 14,775.00 | 13,800.00 | 14,450.00 | 14,450.00 | 1.23% | 21,700 |
| Oct 20, 2026 | 13,650.00 | 14,450.00 | 13,650.00 | 14,275.00 | 14,275.00 | 2.15% | 12,800 |
| Oct 19, 2026 | 14,500.00 | 14,500.00 | 13,075.00 | 13,975.00 | 13,975.00 | -0.53% | 24,100 |
| Oct 16, 2026 | 14,800.00 | 14,800.00 | 14,000.00 | 14,050.00 | 14,050.00 | -6.02% | 18,700 |
| Oct 15, 2026 | 14,900.00 | 14,975.00 | 14,850.00 | 14,950.00 | 14,950.00 | -0.33% | 800 |
| Oct 14, 2026 | 14,900.00 | 15,000.00 | 14,675.00 | 15,000.00 | 15,000.00 | - | 2,700 |
| Oct 13, 2026 | 14,900.00 | 15,000.00 | 14,825.00 | 15,000.00 | 15,000.00 | 0.50% | 7,300 |
| Oct 12, 2026 | 15,050.00 | 15,050.00 | 14,925.00 | 14,925.00 | 14,925.00 | -0.83% | 29,300 |
| Oct 9, 2026 | 14,950.00 | 15,050.00 | 14,950.00 | 15,050.00 | 15,050.00 | 0.67% | 11,000 |
| Oct 8, 2026 | 15,000.00 | 15,025.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.33% | 5,700 |
| Oct 7, 2026 | 15,000.00 | 15,000.00 | 14,975.00 | 15,000.00 | 15,000.00 | - | 2,400 |
| Oct 6, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.50% | 22,900 |
| Oct 5, 2026 | 15,000.00 | 15,125.00 | 14,975.00 | 15,075.00 | 15,075.00 | 0.67% | 16,300 |
| Oct 2, 2026 | 14,950.00 | 15,050.00 | 14,900.00 | 14,975.00 | 14,975.00 | -0.50% | 3,300 |
| Oct 1, 2026 | 15,000.00 | 15,050.00 | 14,975.00 | 15,050.00 | 15,050.00 | 0.17% | 10,500 |
| Sep 30, 2026 | 15,000.00 | 15,025.00 | 14,975.00 | 15,025.00 | 15,025.00 | 0.33% | 12,400 |
| Sep 29, 2026 | 14,975.00 | 15,000.00 | 14,925.00 | 14,975.00 | 14,975.00 | - | 4,000 |
| Sep 28, 2026 | 15,150.00 | 15,150.00 | 14,950.00 | 14,975.00 | 14,975.00 | -1.48% | 4,800 |
| Sep 25, 2026 | 14,950.00 | 15,300.00 | 14,950.00 | 15,200.00 | 15,200.00 | 0.33% | 6,900 |
| Sep 24, 2026 | 15,050.00 | 15,150.00 | 14,950.00 | 15,150.00 | 15,150.00 | - | 3,700 |
| Sep 23, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,150.00 | 15,150.00 | 1.00% | 27,200 |
| Sep 22, 2026 | 14,925.00 | 15,025.00 | 14,925.00 | 15,000.00 | 15,000.00 | 0.17% | 6,600 |
| 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 |