PT Trimegah Karya Pratama Tbk (IDX:UVCR)
Indonesia · Delayed Price · Currency is IDR 228.00
+2.00 (0.88%)
May 22, 2026, 4:14 PM WIB
IDX:UVCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 226.00 | 230.00 | 220.00 | 228.00 | 228.00 | 0.88% | 67,432,100 |
| May 21, 2026 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 1.80% | 40,800,800 |
| May 20, 2026 | 218.00 | 228.00 | 216.00 | 222.00 | 222.00 | 1.83% | 66,352,500 |
| May 19, 2026 | 226.00 | 234.00 | 216.00 | 218.00 | 218.00 | -2.68% | 68,212,400 |
| May 18, 2026 | 230.00 | 232.00 | 218.00 | 224.00 | 224.00 | -3.45% | 50,373,800 |
| May 13, 2026 | 226.00 | 234.00 | 224.00 | 232.00 | 232.00 | 2.65% | 39,882,600 |
| May 12, 2026 | 228.00 | 230.00 | 220.00 | 226.00 | 226.00 | -0.88% | 25,525,600 |
| May 11, 2026 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | - | 42,467,000 |
| May 8, 2026 | 232.00 | 236.00 | 226.00 | 228.00 | 228.00 | -2.56% | 40,001,600 |
| May 7, 2026 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 2.63% | 87,183,700 |
| May 6, 2026 | 222.00 | 230.00 | 218.00 | 228.00 | 228.00 | 2.70% | 86,863,900 |
| May 5, 2026 | 224.00 | 230.00 | 218.00 | 222.00 | 222.00 | -1.77% | 63,212,800 |
| May 4, 2026 | 208.00 | 230.00 | 208.00 | 226.00 | 226.00 | 9.71% | 150,041,000 |
| Apr 30, 2026 | 202.00 | 220.00 | 202.00 | 206.00 | 206.00 | 3.00% | 112,699,900 |
| Apr 29, 2026 | 188.00 | 202.00 | 186.00 | 200.00 | 200.00 | 6.38% | 45,632,100 |
| Apr 28, 2026 | 191.00 | 191.00 | 185.00 | 188.00 | 188.00 | 0.53% | 8,927,200 |
| Apr 27, 2026 | 182.00 | 190.00 | 182.00 | 187.00 | 187.00 | 3.31% | 15,252,300 |
| Apr 24, 2026 | 184.00 | 187.00 | 178.00 | 181.00 | 181.00 | -2.16% | 12,212,900 |
| Apr 23, 2026 | 185.00 | 187.00 | 181.00 | 185.00 | 185.00 | - | 7,217,800 |
| Apr 22, 2026 | 185.00 | 187.00 | 180.00 | 185.00 | 185.00 | 0.54% | 14,215,200 |
| Apr 21, 2026 | 165.00 | 187.00 | 165.00 | 184.00 | 184.00 | 8.88% | 37,984,200 |
| Apr 20, 2026 | 174.00 | 175.00 | 162.00 | 169.00 | 169.00 | -0.59% | 22,882,300 |
| Apr 17, 2026 | 170.00 | 173.00 | 164.00 | 170.00 | 170.00 | 0.59% | 20,460,300 |
| Apr 16, 2026 | 160.00 | 170.00 | 160.00 | 169.00 | 169.00 | 5.63% | 23,349,900 |
| Apr 15, 2026 | 156.00 | 162.00 | 150.00 | 160.00 | 160.00 | 3.23% | 31,158,100 |
| Apr 14, 2026 | 146.00 | 158.00 | 142.00 | 155.00 | 155.00 | 6.16% | 24,675,800 |
| Apr 13, 2026 | 141.00 | 147.00 | 136.00 | 146.00 | 146.00 | 0.69% | 9,876,300 |
| Apr 10, 2026 | 147.00 | 147.00 | 142.00 | 145.00 | 145.00 | -1.36% | 4,567,600 |
| Apr 9, 2026 | 150.00 | 150.00 | 141.00 | 147.00 | 147.00 | 0.68% | 8,327,700 |
| Apr 8, 2026 | 142.00 | 149.00 | 142.00 | 146.00 | 146.00 | 5.80% | 10,033,400 |
| Apr 7, 2026 | 124.00 | 152.00 | 124.00 | 138.00 | 138.00 | 12.20% | 32,723,300 |
| Apr 6, 2026 | 122.00 | 124.00 | 117.00 | 123.00 | 123.00 | 0.82% | 3,623,100 |
| Apr 2, 2026 | 119.00 | 126.00 | 114.00 | 122.00 | 122.00 | 1.67% | 13,137,700 |
| Apr 1, 2026 | 108.00 | 135.00 | 108.00 | 120.00 | 120.00 | 12.15% | 25,487,500 |
| Mar 31, 2026 | 102.00 | 114.00 | 98.00 | 107.00 | 107.00 | 4.90% | 7,240,600 |
| Mar 30, 2026 | 105.00 | 105.00 | 97.00 | 102.00 | 102.00 | - | 5,288,000 |
| Mar 27, 2026 | 106.00 | 107.00 | 100.00 | 102.00 | 102.00 | -3.77% | 3,747,100 |
| Mar 26, 2026 | 110.00 | 111.00 | 105.00 | 106.00 | 106.00 | -3.64% | 1,285,900 |
| Mar 25, 2026 | 110.00 | 113.00 | 103.00 | 110.00 | 110.00 | - | 2,076,500 |
| Mar 17, 2026 | 111.00 | 123.00 | 109.00 | 110.00 | 110.00 | - | 1,323,400 |
| Mar 16, 2026 | 117.00 | 117.00 | 103.00 | 110.00 | 110.00 | -9.09% | 3,960,000 |
| Mar 13, 2026 | 128.00 | 128.00 | 116.00 | 121.00 | 121.00 | -5.47% | 2,315,400 |
| Mar 12, 2026 | 131.00 | 138.00 | 125.00 | 128.00 | 128.00 | -1.54% | 1,663,900 |
| Mar 11, 2026 | 127.00 | 133.00 | 123.00 | 130.00 | 130.00 | 2.36% | 2,546,800 |
| Mar 10, 2026 | 124.00 | 134.00 | 120.00 | 127.00 | 127.00 | 2.42% | 2,954,900 |
| Mar 9, 2026 | 121.00 | 136.00 | 117.00 | 124.00 | 124.00 | -9.49% | 5,337,400 |
| Mar 6, 2026 | 137.00 | 137.00 | 132.00 | 137.00 | 137.00 | -2.14% | 1,718,700 |
| Mar 5, 2026 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | - | 1,712,700 |
| Mar 4, 2026 | 149.00 | 149.00 | 128.00 | 140.00 | 140.00 | -6.04% | 11,052,700 |
| Mar 3, 2026 | 147.00 | 151.00 | 144.00 | 149.00 | 149.00 | 1.36% | 9,010,400 |