PT Trimegah Karya Pratama Tbk (IDX:UVCR)
Indonesia · Delayed Price · Currency is IDR 140.00
-1.00 (-0.71%)
Sep 1, 2026, 4:02 PM WIB
IDX:UVCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.71% | 18,936,600 |
| Aug 31, 2026 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | - | 24,076,200 |
| Aug 28, 2026 | 140.00 | 141.00 | 135.00 | 141.00 | 141.00 | 0.71% | 54,513,700 |
| Aug 27, 2026 | 138.00 | 140.00 | 134.00 | 140.00 | 140.00 | 2.19% | 39,971,500 |
| Aug 26, 2026 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | -3.52% | 34,991,200 |
| Aug 24, 2026 | 141.00 | 144.00 | 135.00 | 142.00 | 142.00 | 0.71% | 52,714,200 |
| Aug 21, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 25,293,300 |
| Aug 20, 2026 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | -0.70% | 40,813,600 |
| Aug 19, 2026 | 139.00 | 146.00 | 129.00 | 143.00 | 143.00 | 2.88% | 37,809,500 |
| Aug 18, 2026 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | -4.14% | 51,477,300 |
| Aug 14, 2026 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | -0.68% | 23,121,900 |
| Aug 13, 2026 | 146.00 | 147.00 | 142.00 | 146.00 | 146.00 | - | 23,223,800 |
| Aug 12, 2026 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 48,901,500 |
| Aug 11, 2026 | 151.00 | 151.00 | 144.00 | 146.00 | 146.00 | -3.31% | 20,519,200 |
| Aug 10, 2026 | 158.00 | 160.00 | 148.00 | 151.00 | 151.00 | -4.43% | 39,141,200 |
| Aug 7, 2026 | 155.00 | 159.00 | 152.00 | 158.00 | 158.00 | 2.60% | 42,710,100 |
| Aug 6, 2026 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | -0.65% | 20,055,500 |
| Aug 5, 2026 | 154.00 | 157.00 | 150.00 | 155.00 | 155.00 | 1.31% | 21,675,000 |
| Aug 4, 2026 | 149.00 | 153.00 | 147.00 | 153.00 | 153.00 | 4.08% | 38,037,600 |
| Aug 3, 2026 | 147.00 | 150.00 | 143.00 | 147.00 | 147.00 | - | 21,081,300 |
| Jul 31, 2026 | 151.00 | 153.00 | 146.00 | 147.00 | 147.00 | - | 26,036,800 |
| Jul 30, 2026 | 151.00 | 152.00 | 145.00 | 147.00 | 147.00 | -2.00% | 41,745,600 |
| Jul 29, 2026 | 156.00 | 158.00 | 148.00 | 150.00 | 150.00 | -3.85% | 33,355,800 |
| Jul 28, 2026 | 155.00 | 157.00 | 151.00 | 156.00 | 156.00 | 1.30% | 20,963,700 |
| Jul 27, 2026 | 147.00 | 168.00 | 144.00 | 154.00 | 154.00 | 4.76% | 134,818,400 |
| Jul 24, 2026 | 146.00 | 148.00 | 139.00 | 147.00 | 147.00 | - | 24,353,700 |
| Jul 23, 2026 | 148.00 | 149.00 | 143.00 | 147.00 | 147.00 | -2.00% | 30,719,600 |
| Jul 22, 2026 | 157.00 | 158.00 | 145.00 | 150.00 | 150.00 | -3.85% | 65,661,600 |
| Jul 21, 2026 | 141.00 | 158.00 | 139.00 | 156.00 | 156.00 | 10.64% | 78,685,900 |
| Jul 20, 2026 | 139.00 | 145.00 | 138.00 | 141.00 | 141.00 | 1.44% | 32,432,500 |
| Jul 17, 2026 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 34,576,000 |
| Jul 16, 2026 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 2.21% | 55,794,000 |
| Jul 15, 2026 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 1.49% | 36,955,800 |
| Jul 14, 2026 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | -1.47% | 43,405,900 |
| Jul 13, 2026 | 133.00 | 137.00 | 131.00 | 136.00 | 136.00 | 3.03% | 43,332,700 |
| Jul 10, 2026 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 1.54% | 38,192,300 |
| Jul 9, 2026 | 130.00 | 138.00 | 125.00 | 130.00 | 130.00 | 1.56% | 104,621,300 |
| Jul 8, 2026 | 127.00 | 130.00 | 124.00 | 128.00 | 128.00 | -0.78% | 42,170,300 |
| Jul 7, 2026 | 132.00 | 133.00 | 126.00 | 129.00 | 129.00 | -1.53% | 42,205,200 |
| Jul 6, 2026 | 130.00 | 133.00 | 126.00 | 131.00 | 131.00 | 1.55% | 31,299,000 |
| Jul 3, 2026 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | -0.77% | 55,559,700 |
| Jul 2, 2026 | 123.00 | 143.00 | 118.00 | 130.00 | 130.00 | 5.69% | 111,460,800 |
| Jul 1, 2026 | 121.00 | 131.00 | 118.00 | 123.00 | 123.00 | 1.65% | 70,109,700 |
| Jun 30, 2026 | 115.00 | 142.00 | 115.00 | 121.00 | 121.00 | -10.37% | 153,469,000 |
| Jun 29, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -14.56% | 14,209,400 |
| Jun 26, 2026 | 188.00 | 189.00 | 158.00 | 158.00 | 158.00 | -14.59% | 57,648,300 |
| Jun 25, 2026 | 185.00 | 204.00 | 182.00 | 185.00 | 185.00 | 0.54% | 252,440,300 |
| Jun 24, 2026 | 191.00 | 200.00 | 182.00 | 184.00 | 184.00 | -3.66% | 119,716,600 |
| Jun 23, 2026 | 194.00 | 195.00 | 185.00 | 191.00 | 191.00 | -0.52% | 88,024,700 |
| Jun 22, 2026 | 186.00 | 195.00 | 182.00 | 192.00 | 192.00 | 3.78% | 105,476,800 |