PT Trimegah Karya Pratama Tbk (IDX:UVCR)
Indonesia · Delayed Price · Currency is IDR 159.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:UVCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 159.00 | 162.00 | 152.00 | 159.00 | 159.00 | - | 3,806,900 |
| Feb 26, 2026 | 167.00 | 167.00 | 159.00 | 159.00 | 159.00 | -4.79% | 6,427,600 |
| Feb 25, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | - | 2,600,000 |
| Feb 24, 2026 | 177.00 | 177.00 | 167.00 | 167.00 | 167.00 | -4.02% | 8,349,400 |
| Feb 23, 2026 | 169.00 | 174.00 | 159.00 | 174.00 | 174.00 | 3.57% | 14,395,100 |
| Feb 20, 2026 | 174.00 | 175.00 | 166.00 | 168.00 | 168.00 | -3.45% | 6,584,400 |
| Feb 19, 2026 | 171.00 | 175.00 | 167.00 | 174.00 | 174.00 | - | 9,556,400 |
| Feb 18, 2026 | 174.00 | 177.00 | 171.00 | 174.00 | 174.00 | - | 8,499,200 |
| Feb 13, 2026 | 172.00 | 175.00 | 170.00 | 174.00 | 174.00 | 0.58% | 6,174,400 |
| Feb 12, 2026 | 173.00 | 175.00 | 169.00 | 173.00 | 173.00 | 0.58% | 6,967,100 |
| Feb 11, 2026 | 178.00 | 178.00 | 169.00 | 172.00 | 172.00 | - | 6,564,200 |
| Feb 10, 2026 | 163.00 | 174.00 | 163.00 | 172.00 | 172.00 | 5.52% | 6,554,100 |
| Feb 9, 2026 | 162.00 | 165.00 | 147.00 | 163.00 | 163.00 | 3.82% | 6,204,400 |
| Feb 6, 2026 | 162.00 | 166.00 | 156.00 | 157.00 | 157.00 | -7.65% | 10,315,200 |
| Feb 5, 2026 | 171.00 | 178.00 | 163.00 | 170.00 | 170.00 | - | 9,867,400 |
| Feb 4, 2026 | 174.00 | 180.00 | 168.00 | 170.00 | 170.00 | -2.86% | 5,734,700 |
| Feb 3, 2026 | 163.00 | 182.00 | 163.00 | 175.00 | 175.00 | 1.74% | 18,312,900 |
| Feb 2, 2026 | 197.00 | 197.00 | 172.00 | 172.00 | 172.00 | -8.02% | 24,665,600 |
| Jan 30, 2026 | 182.00 | 197.00 | 172.00 | 187.00 | 187.00 | 7.47% | 25,976,100 |
| Jan 29, 2026 | 168.00 | 178.00 | 143.00 | 174.00 | 174.00 | 3.57% | 56,687,100 |
| Jan 28, 2026 | 185.00 | 186.00 | 162.00 | 168.00 | 168.00 | -11.58% | 41,148,600 |
| Jan 27, 2026 | 186.00 | 195.00 | 184.00 | 190.00 | 190.00 | 2.15% | 14,055,200 |
| Jan 26, 2026 | 197.00 | 202.00 | 184.00 | 186.00 | 186.00 | -5.58% | 32,392,100 |
| Jan 23, 2026 | 192.00 | 199.00 | 191.00 | 197.00 | 197.00 | 0.51% | 10,258,200 |
| Jan 22, 2026 | 198.00 | 204.00 | 195.00 | 196.00 | 196.00 | -0.51% | 13,611,400 |
| Jan 21, 2026 | 199.00 | 204.00 | 191.00 | 197.00 | 197.00 | -3.43% | 27,911,800 |
| Jan 20, 2026 | 202.00 | 216.00 | 198.00 | 204.00 | 204.00 | 2.51% | 69,205,500 |
| Jan 19, 2026 | 191.00 | 206.00 | 183.00 | 199.00 | 199.00 | 4.74% | 51,728,900 |
| Jan 15, 2026 | 188.00 | 194.00 | 176.00 | 190.00 | 190.00 | 1.60% | 24,075,600 |
| Jan 14, 2026 | 181.00 | 195.00 | 180.00 | 187.00 | 187.00 | 3.89% | 35,738,800 |
| Jan 13, 2026 | 181.00 | 182.00 | 176.00 | 180.00 | 180.00 | -0.55% | 9,710,900 |
| Jan 12, 2026 | 187.00 | 187.00 | 175.00 | 181.00 | 181.00 | -1.09% | 24,975,800 |
| Jan 9, 2026 | 182.00 | 187.00 | 178.00 | 183.00 | 183.00 | 1.10% | 15,540,600 |
| Jan 8, 2026 | 181.00 | 184.00 | 175.00 | 181.00 | 181.00 | -0.55% | 15,901,500 |
| Jan 7, 2026 | 199.00 | 200.00 | 168.00 | 182.00 | 182.00 | -6.19% | 88,693,000 |
| Jan 6, 2026 | 166.00 | 202.00 | 165.00 | 194.00 | 194.00 | 17.58% | 115,797,100 |
| Jan 5, 2026 | 155.00 | 167.00 | 152.00 | 165.00 | 165.00 | 6.45% | 56,913,700 |
| Jan 2, 2026 | 150.00 | 155.00 | 146.00 | 155.00 | 155.00 | 4.03% | 40,047,100 |
| Dec 30, 2025 | 136.00 | 162.00 | 135.00 | 149.00 | 149.00 | 7.97% | 162,752,700 |
| Dec 29, 2025 | 140.00 | 142.00 | 130.00 | 138.00 | 138.00 | -1.43% | 14,998,700 |
| Dec 24, 2025 | 139.00 | 143.00 | 135.00 | 140.00 | 140.00 | 0.72% | 12,843,900 |
| Dec 23, 2025 | 140.00 | 148.00 | 137.00 | 139.00 | 139.00 | 2.96% | 100,095,000 |
| Dec 22, 2025 | 134.00 | 145.00 | 124.00 | 135.00 | 135.00 | 2.27% | 83,611,400 |
| Dec 19, 2025 | 134.00 | 142.00 | 129.00 | 132.00 | 132.00 | -0.75% | 83,128,700 |
| Dec 18, 2025 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | -1.48% | 30,034,700 |
| Dec 17, 2025 | 131.00 | 153.00 | 129.00 | 135.00 | 135.00 | 4.65% | 215,759,700 |
| Dec 16, 2025 | 127.00 | 130.00 | 123.00 | 129.00 | 129.00 | 1.57% | 9,737,000 |
| Dec 15, 2025 | 134.00 | 137.00 | 121.00 | 127.00 | 127.00 | -3.79% | 46,088,900 |
| Dec 12, 2025 | 138.00 | 138.00 | 127.00 | 132.00 | 132.00 | -4.35% | 66,394,600 |
| Dec 11, 2025 | 122.00 | 142.00 | 122.00 | 138.00 | 138.00 | 14.05% | 243,597,800 |