PT Trimegah Karya Pratama Tbk (IDX:UVCR)
Indonesia · Delayed Price · Currency is IDR 288.00
-4.00 (-1.37%)
Oct 12, 2026, 4:13 PM WIB
IDX:UVCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | -1.37% | 24,769,500 |
| Oct 9, 2026 | 304.00 | 308.00 | 280.00 | 292.00 | 292.00 | -3.95% | 82,941,300 |
| Oct 8, 2026 | 280.00 | 304.00 | 264.00 | 304.00 | 304.00 | 8.57% | 87,017,500 |
| Oct 7, 2026 | 286.00 | 294.00 | 274.00 | 280.00 | 280.00 | -1.41% | 44,199,300 |
| Oct 6, 2026 | 270.00 | 290.00 | 266.00 | 284.00 | 284.00 | 5.97% | 62,072,900 |
| Oct 5, 2026 | 272.00 | 288.00 | 250.00 | 268.00 | 268.00 | 0.75% | 87,056,200 |
| Oct 2, 2026 | 264.00 | 272.00 | 258.00 | 266.00 | 266.00 | 0.76% | 58,420,700 |
| Oct 1, 2026 | 252.00 | 264.00 | 248.00 | 264.00 | 264.00 | 4.76% | 74,907,900 |
| Sep 30, 2026 | 252.00 | 274.00 | 242.00 | 252.00 | 252.00 | -2.33% | 165,600,800 |
| Sep 29, 2026 | 234.00 | 260.00 | 216.00 | 258.00 | 258.00 | 10.26% | 132,133,300 |
| Sep 28, 2026 | 204.00 | 238.00 | 195.00 | 234.00 | 234.00 | 17.00% | 221,238,500 |
| Sep 25, 2026 | 180.00 | 200.00 | 178.00 | 200.00 | 200.00 | 12.99% | 293,210,100 |
| Sep 24, 2026 | 172.00 | 178.00 | 166.00 | 177.00 | 177.00 | 2.91% | 121,704,700 |
| Sep 23, 2026 | 172.00 | 179.00 | 166.00 | 172.00 | 172.00 | - | 129,696,500 |
| Sep 22, 2026 | 188.00 | 188.00 | 163.00 | 172.00 | 172.00 | -8.51% | 105,358,200 |
| Sep 21, 2026 | 179.00 | 192.00 | 179.00 | 188.00 | 188.00 | 5.62% | 131,717,700 |
| Sep 18, 2026 | 174.00 | 182.00 | 172.00 | 178.00 | 178.00 | 2.30% | 118,015,800 |
| Sep 17, 2026 | 175.00 | 177.00 | 165.00 | 174.00 | 174.00 | 2.35% | 103,874,700 |
| Sep 16, 2026 | 173.00 | 176.00 | 164.00 | 170.00 | 170.00 | -1.73% | 131,792,900 |
| Sep 15, 2026 | 155.00 | 173.00 | 151.00 | 173.00 | 173.00 | 11.61% | 178,628,100 |
| Sep 14, 2026 | 155.00 | 159.00 | 150.00 | 155.00 | 155.00 | - | 47,077,500 |
| Sep 11, 2026 | 157.00 | 157.00 | 150.00 | 155.00 | 155.00 | -1.27% | 49,325,000 |
| Sep 10, 2026 | 162.00 | 165.00 | 156.00 | 157.00 | 157.00 | -2.48% | 87,362,400 |
| Sep 9, 2026 | 151.00 | 164.00 | 150.00 | 161.00 | 161.00 | 7.33% | 102,588,000 |
| Sep 8, 2026 | 153.00 | 154.00 | 148.00 | 150.00 | 150.00 | -1.32% | 33,912,200 |
| Sep 7, 2026 | 147.00 | 152.00 | 142.00 | 152.00 | 152.00 | 4.11% | 60,524,100 |
| Sep 4, 2026 | 149.00 | 151.00 | 143.00 | 146.00 | 146.00 | -1.35% | 28,836,200 |
| Sep 3, 2026 | 153.00 | 155.00 | 147.00 | 148.00 | 148.00 | -3.27% | 60,836,500 |
| Sep 2, 2026 | 141.00 | 153.00 | 139.00 | 153.00 | 153.00 | 9.29% | 101,154,200 |
| 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 |