PT Trimegah Karya Pratama Tbk (IDX:UVCR)
Indonesia · Delayed Price · Currency is IDR 75.00
+1.00 (1.35%)
Sep 4, 2025, 4:11 PM WIB
IDX:UVCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 75.00 | 81.00 | 73.00 | 75.00 | 75.00 | 1.35% | 32,084,300 |
| Sep 3, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 2,283,400 |
| Sep 2, 2025 | 73.00 | 76.00 | 71.00 | 73.00 | 73.00 | - | 8,106,900 |
| Sep 1, 2025 | 75.00 | 76.00 | 71.00 | 73.00 | 73.00 | -3.95% | 3,544,000 |
| Aug 29, 2025 | 77.00 | 78.00 | 72.00 | 76.00 | 76.00 | -1.30% | 9,963,200 |
| Aug 28, 2025 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 15,469,200 |
| Aug 27, 2025 | 76.00 | 83.00 | 76.00 | 78.00 | 78.00 | 2.63% | 45,805,100 |
| Aug 26, 2025 | 76.00 | 81.00 | 74.00 | 76.00 | 76.00 | 1.33% | 21,162,100 |
| Aug 25, 2025 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | 1.35% | 9,658,500 |
| Aug 22, 2025 | 77.00 | 78.00 | 73.00 | 74.00 | 74.00 | -2.63% | 15,007,700 |
| Aug 21, 2025 | 71.00 | 90.00 | 71.00 | 76.00 | 76.00 | 7.04% | 122,181,600 |
| Aug 20, 2025 | 71.00 | 72.00 | 67.00 | 71.00 | 71.00 | - | 4,918,700 |
| Aug 19, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 3,978,300 |
| Aug 15, 2025 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 3,143,800 |
| Aug 14, 2025 | 74.00 | 76.00 | 73.00 | 73.00 | 73.00 | -1.35% | 8,464,400 |
| Aug 13, 2025 | 71.00 | 76.00 | 70.00 | 74.00 | 74.00 | 4.23% | 5,532,800 |
| Aug 12, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 1,604,700 |
| Aug 11, 2025 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 605,200 |
| Aug 8, 2025 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 2,234,000 |
| Aug 7, 2025 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 1,427,500 |
| Aug 6, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 1,149,200 |
| Aug 5, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 2,152,500 |
| Aug 4, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 2,262,800 |
| Aug 1, 2025 | 74.00 | 74.00 | 70.00 | 72.00 | 72.00 | -2.70% | 5,377,600 |
| Jul 31, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 2,843,800 |
| Jul 30, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 1,316,100 |
| Jul 29, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 9,396,100 |
| Jul 28, 2025 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 8,923,900 |
| Jul 25, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 2,576,800 |
| Jul 24, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 2,550,000 |
| Jul 23, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 1,603,300 |
| Jul 22, 2025 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 5,074,200 |
| Jul 21, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 4,819,400 |
| Jul 18, 2025 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 3,171,700 |
| Jul 17, 2025 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | - | 5,098,800 |
| Jul 16, 2025 | 73.00 | 78.00 | 71.00 | 75.00 | 75.00 | 2.74% | 10,762,800 |
| Jul 15, 2025 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 3,570,100 |
| Jul 14, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 2,861,700 |
| Jul 11, 2025 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 2,603,900 |
| Jul 10, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 2,248,800 |
| Jul 9, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 2,362,400 |
| Jul 8, 2025 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 3,472,200 |
| Jul 7, 2025 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | -2.56% | 3,774,200 |
| Jul 4, 2025 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 2,817,100 |
| Jul 3, 2025 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 4,564,800 |
| Jul 2, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 3,129,800 |
| Jul 1, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 3,928,500 |
| Jun 30, 2025 | 76.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 12,076,900 |
| Jun 26, 2025 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 3,844,800 |
| Jun 25, 2025 | 79.00 | 82.00 | 75.00 | 76.00 | 76.00 | - | 20,395,500 |