PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia
· Delayed Price · Currency is IDR 8,000.00
0.00 (0.00%)
Sep 29, 2025, 10:24 AM WIB
IDX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7,950.00 | 8,050.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.91% | 3,300 |
| Sep 25, 2025 | 8,000.00 | 8,025.00 | 7,850.00 | 7,850.00 | 7,850.00 | -2.18% | 3,000 |
| Sep 24, 2025 | 8,050.00 | 8,050.00 | 8,000.00 | 8,025.00 | 8,025.00 | -0.62% | 1,700 |
| Sep 23, 2025 | 8,150.00 | 8,150.00 | 8,025.00 | 8,075.00 | 8,075.00 | 0.62% | 3,600 |
| Sep 22, 2025 | 8,025.00 | 8,025.00 | 8,000.00 | 8,025.00 | 8,025.00 | 0.31% | 2,400 |
| Sep 19, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.91% | 1,000 |
| Sep 18, 2025 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.26% | 5,600 |
| Sep 17, 2025 | 7,900.00 | 7,950.00 | 7,850.00 | 7,950.00 | 7,950.00 | 0.63% | 1,000 |
| Sep 16, 2025 | 7,975.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.64% | 1,100 |
| Sep 15, 2025 | 7,950.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.57% | 5,900 |
| Sep 12, 2025 | 8,000.00 | 8,000.00 | 7,975.00 | 7,975.00 | 7,975.00 | - | 300 |
| Sep 11, 2025 | 8,000.00 | 8,000.00 | 7,975.00 | 7,975.00 | 7,975.00 | 0.95% | 900 |
| Sep 10, 2025 | 7,900.00 | 7,900.00 | 7,875.00 | 7,900.00 | 7,900.00 | - | 800 |
| Sep 9, 2025 | 7,950.00 | 7,950.00 | 7,875.00 | 7,900.00 | 7,900.00 | -1.25% | 1,900 |
| Sep 8, 2025 | 8,000.00 | 8,075.00 | 7,975.00 | 8,000.00 | 8,000.00 | 0.31% | 1,800 |
| Sep 4, 2025 | 7,975.00 | 8,075.00 | 7,975.00 | 7,975.00 | 7,975.00 | -0.93% | 1,700 |
| Sep 3, 2025 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.31% | 1,200 |
| Sep 2, 2025 | 7,975.00 | 8,025.00 | 7,975.00 | 8,025.00 | 8,025.00 | 0.63% | 5,400 |
| Sep 1, 2025 | 7,975.00 | 8,000.00 | 7,775.00 | 7,975.00 | 7,975.00 | -0.31% | 10,800 |
| Aug 29, 2025 | 8,000.00 | 8,025.00 | 7,975.00 | 8,000.00 | 8,000.00 | - | 7,900 |
| Aug 28, 2025 | 8,050.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.31% | 5,200 |
| Aug 27, 2025 | 8,100.00 | 8,100.00 | 7,900.00 | 8,025.00 | 8,025.00 | -1.23% | 4,600 |
| Aug 26, 2025 | 8,200.00 | 8,250.00 | 7,875.00 | 8,125.00 | 8,125.00 | -1.81% | 150,800 |
| Aug 25, 2025 | 8,175.00 | 8,300.00 | 8,000.00 | 8,275.00 | 8,275.00 | 1.22% | 11,600 |
| Aug 22, 2025 | 8,075.00 | 8,200.00 | 8,075.00 | 8,175.00 | 8,175.00 | 0.93% | 2,500 |
| Aug 21, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 2.21% | 7,600 |
| Aug 20, 2025 | 7,975.00 | 8,000.00 | 7,925.00 | 7,925.00 | 7,925.00 | -0.94% | 1,200 |
| Aug 19, 2025 | 8,025.00 | 8,025.00 | 7,975.00 | 8,000.00 | 8,000.00 | -0.31% | 800 |
| Aug 15, 2025 | 8,025.00 | 8,050.00 | 8,025.00 | 8,025.00 | 8,025.00 | -0.31% | 1,400 |
| Aug 14, 2025 | 7,900.00 | 8,050.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.63% | 2,500 |
| Aug 13, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.63% | 600 |
| Aug 12, 2025 | 7,925.00 | 8,000.00 | 7,925.00 | 7,950.00 | 7,950.00 | - | 3,900 |
| Aug 11, 2025 | 7,950.00 | 7,975.00 | 7,950.00 | 7,950.00 | 7,950.00 | - | 1,200 |
| Aug 8, 2025 | 7,925.00 | 7,950.00 | 7,925.00 | 7,950.00 | 7,950.00 | 1.27% | 600 |
| Aug 7, 2025 | 7,950.00 | 7,975.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.26% | 2,900 |
| Aug 6, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.63% | 700 |
| Aug 5, 2025 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.63% | 2,100 |
| Aug 4, 2025 | 8,025.00 | 8,025.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.63% | 2,200 |
| Aug 1, 2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1,300 |
| Jul 31, 2025 | 7,975.00 | 8,200.00 | 7,850.00 | 8,000.00 | 8,000.00 | 0.95% | 5,500 |
| Jul 30, 2025 | 7,950.00 | 7,950.00 | 7,925.00 | 7,925.00 | 7,925.00 | - | 3,000 |
| Jul 29, 2025 | 7,875.00 | 7,925.00 | 7,875.00 | 7,925.00 | 7,925.00 | 0.96% | 11,400 |
| Jul 28, 2025 | 7,875.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,850.00 | - | 1,200 |
| Jul 25, 2025 | 7,850.00 | 7,875.00 | 7,825.00 | 7,850.00 | 7,850.00 | 0.32% | 1,500 |
| Jul 24, 2025 | 7,875.00 | 7,875.00 | 7,825.00 | 7,825.00 | 7,825.00 | -0.63% | 6,500 |
| Jul 23, 2025 | 7,975.00 | 8,000.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0.32% | 900 |
| Jul 22, 2025 | 7,825.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,850.00 | - | 4,000 |
| Jul 21, 2025 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,850.00 | - | 3,400 |
| Jul 18, 2025 | 7,875.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.32% | 1,200 |
| Jul 17, 2025 | 8,025.00 | 8,025.00 | 7,800.00 | 7,875.00 | 7,875.00 | -1.56% | 2,500 |