PT Trimegah Karya Pratama Tbk (IDX:UVCR)
Indonesia · Delayed Price · Currency is IDR 75.00
0.00 (0.00%)
Oct 10, 2025, 10:50 AM WIB
IDX:UVCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 76.00 | 78.00 | 74.00 | 76.00 | - | 1.33% | 1,467,000 |
| Oct 8, 2025 | 73.00 | 77.00 | 73.00 | 75.00 | 75.00 | 2.74% | 17,951,500 |
| Oct 7, 2025 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -3.95% | 5,170,400 |
| Oct 6, 2025 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 5,695,600 |
| Oct 3, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 2,329,200 |
| Oct 2, 2025 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 15,311,700 |
| Oct 1, 2025 | 73.00 | 85.00 | 73.00 | 75.00 | 75.00 | 1.35% | 94,229,000 |
| Sep 30, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 3,210,700 |
| Sep 29, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 3,556,100 |
| Sep 26, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 1,994,000 |
| Sep 25, 2025 | 75.00 | 77.00 | 72.00 | 73.00 | 73.00 | -2.67% | 8,094,100 |
| Sep 24, 2025 | 73.00 | 78.00 | 72.00 | 75.00 | 75.00 | 4.17% | 33,973,700 |
| Sep 23, 2025 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 2,410,800 |
| Sep 22, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 2,024,000 |
| Sep 19, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 1,847,600 |
| Sep 18, 2025 | 73.00 | 76.00 | 72.00 | 73.00 | 73.00 | - | 1,961,300 |
| Sep 17, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 3,642,400 |
| Sep 16, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 12,231,500 |
| Sep 15, 2025 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 10,049,600 |
| Sep 12, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 3,124,500 |
| Sep 11, 2025 | 75.00 | 76.00 | 73.00 | 76.00 | 76.00 | 1.33% | 2,625,800 |
| Sep 10, 2025 | 72.00 | 77.00 | 72.00 | 75.00 | 75.00 | 2.74% | 3,338,000 |
| Sep 9, 2025 | 76.00 | 78.00 | 72.00 | 73.00 | 73.00 | -3.95% | 4,637,700 |
| Sep 8, 2025 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 4,965,900 |
| 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 |