PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia · Delayed Price · Currency is IDR 15,100
-25 (-0.17%)
Aug 12, 2026, 3:43 PM WIB
IDX:UNIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 15,075.00 | 15,475.00 | 15,075.00 | 15,075.00 | - | -0.33% | 31,800 |
| 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 |
| 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 |