Skip to main content
PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
9,825.00
-100.00 (-1.01%)
At close: Mar 6, 2026

IDX:UNIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269,925.009,925.009,825.009,825.009,825.00-1.01%1,100
Mar 5, 20269,900.009,975.009,900.009,925.009,925.000.25%3,100
Mar 4, 202610,025.0010,025.009,600.009,900.009,900.00-1.98%5,700
Mar 3, 202610,400.0010,400.0010,100.0010,100.0010,100.00-2.88%400
Mar 2, 202610,525.0010,550.0010,050.0010,400.0010,400.00-4.15%4,700
Feb 27, 202611,125.0011,125.0010,500.0010,850.0010,850.00-2.69%8,400
Feb 26, 202611,250.0011,300.0011,150.0011,150.0011,150.00-0.89%3,900
Feb 25, 202611,225.0011,900.0011,000.0011,250.0011,250.000.22%12,800
Feb 24, 202611,450.0011,975.0011,200.0011,225.0011,225.00-0.88%4,500
Feb 23, 202611,550.0011,550.0011,075.0011,325.0011,325.001.34%5,900
Feb 20, 202611,800.0011,800.0011,175.0011,175.0011,175.00-4.08%16,400
Feb 19, 202613,175.0013,175.0011,400.0011,650.0011,650.00-12.41%155,700
Feb 18, 202612,750.0013,375.0011,750.0013,300.0013,300.003.70%81,900
Feb 13, 202612,200.0014,000.0012,175.0012,825.0012,825.003.64%104,100
Feb 12, 202611,150.0013,225.0010,975.0012,375.0012,375.0010.99%127,200
Feb 11, 202610,100.0012,100.0010,100.0011,150.0011,150.0010.40%54,200
Feb 10, 20269,675.0010,125.009,575.0010,100.0010,100.004.94%20,200
Feb 9, 20269,525.009,650.009,525.009,625.009,625.000.79%4,700
Feb 6, 20269,300.009,600.009,300.009,550.009,550.002.96%1,900
Feb 5, 20269,450.009,475.009,250.009,275.009,275.000.54%1,100
Feb 4, 20269,500.009,500.009,200.009,225.009,225.00-8,000
Feb 3, 20269,100.009,225.009,075.009,225.009,225.000.54%2,800
Feb 2, 20269,425.009,425.009,150.009,175.009,175.00-5.41%3,700
Jan 30, 20269,625.009,700.009,025.009,700.009,700.000.78%5,200
Jan 29, 20269,200.009,625.009,100.009,625.009,625.004.05%8,800
Jan 28, 20269,600.009,600.009,250.009,250.009,250.00-4.88%10,700
Jan 27, 20269,700.009,750.009,575.009,725.009,725.000.26%5,500
Jan 26, 20269,700.009,775.009,625.009,700.009,700.00-4,100
Jan 23, 20269,650.009,700.009,650.009,700.009,700.00-5,300
Jan 22, 20269,700.009,700.009,600.009,700.009,700.00-7,500
Jan 21, 20269,675.009,700.009,625.009,700.009,700.000.26%12,100
Jan 20, 20269,650.009,700.009,650.009,675.009,675.000.52%16,800
Jan 19, 20269,475.009,675.009,450.009,625.009,625.002.39%12,900
Jan 15, 20269,125.009,400.009,125.009,400.009,400.002.45%13,100
Jan 14, 20269,025.009,225.009,025.009,175.009,175.001.94%1,900
Jan 13, 20269,025.009,025.009,000.009,000.009,000.00-11,800
Jan 12, 20269,150.009,150.009,000.009,000.009,000.00-1.37%4,800
Jan 9, 20269,125.009,125.009,100.009,125.009,125.00-2,100
Jan 8, 20269,050.009,125.009,050.009,125.009,125.001.67%1,700
Jan 7, 20268,950.009,125.008,950.008,975.008,975.000.28%5,400
Jan 6, 20269,075.009,100.008,950.008,950.008,950.00-1.38%5,000
Jan 5, 20268,950.009,075.008,925.009,075.009,075.001.68%7,600
Jan 2, 20269,075.009,075.008,925.008,925.008,925.00-1.38%3,400
Dec 30, 20259,075.009,075.009,050.009,050.009,050.00-0.28%400
Dec 29, 20259,000.009,075.008,975.009,075.009,075.000.83%2,900
Dec 24, 20259,100.009,100.008,925.009,000.009,000.00-0.83%3,300
Dec 23, 20259,075.009,075.008,925.009,075.009,075.00-2,400
Dec 22, 20258,975.009,075.008,925.009,075.009,075.001.11%1,200
Dec 19, 20259,100.009,125.008,975.008,975.008,975.00-1.37%2,400
Dec 18, 20259,125.009,125.009,100.009,100.009,100.000.55%300
Dec 17, 20259,075.009,125.009,050.009,050.009,050.000.28%2,300
Dec 16, 20259,075.009,100.008,925.009,025.009,025.000.28%8,900
Dec 15, 20259,000.009,025.009,000.009,000.009,000.000.28%1,800
Dec 12, 20258,925.009,025.008,925.008,975.008,975.000.56%12,700
Dec 11, 20258,975.008,975.008,925.008,925.008,925.00-1.65%2,700
Dec 10, 20259,025.009,075.008,925.009,075.009,075.00-1,600
Dec 9, 20259,125.009,125.009,050.009,075.009,075.00-0.27%1,900
Dec 8, 20259,100.009,100.009,075.009,100.009,100.00-0.27%800
Dec 5, 20259,200.009,200.008,925.009,125.009,125.00-14,700
Dec 4, 20259,125.009,150.009,125.009,125.009,125.000.27%1,300
Dec 3, 20258,975.009,100.008,975.009,100.009,100.000.83%3,900
Dec 2, 20259,050.009,075.009,000.009,025.009,025.000.56%1,300
Dec 1, 20259,050.009,100.008,975.008,975.008,975.00-0.83%2,500
Nov 28, 20259,050.009,200.009,050.009,050.009,050.000.28%11,600
Nov 27, 20259,125.009,125.009,025.009,025.009,025.00-1.10%1,100
Nov 26, 20259,000.009,400.008,975.009,125.009,125.001.39%6,700
Nov 25, 20259,000.009,200.009,000.009,000.009,000.00-4,900
Nov 24, 20258,900.009,150.008,900.009,000.009,000.00-0.55%2,500
Nov 21, 20259,025.009,050.009,000.009,050.009,050.000.28%2,000
Nov 20, 20259,025.009,025.009,000.009,025.009,025.00-1.63%1,900
Nov 19, 20259,050.009,225.008,975.009,175.009,175.001.38%2,200
Nov 18, 20259,075.009,300.009,025.009,050.009,050.000.28%11,800
Nov 17, 20259,325.009,325.009,000.009,025.009,025.00-2.96%9,600
Nov 14, 20259,300.009,300.009,300.009,300.009,300.00-0.27%400
Nov 13, 20259,300.009,350.009,250.009,325.009,325.000.27%1,800
Nov 12, 20259,300.009,350.009,275.009,300.009,300.00-1.59%7,400
Nov 11, 20259,625.009,900.009,225.009,450.009,450.00-1.82%118,000
Nov 10, 20259,550.009,700.009,025.009,625.009,625.002.12%126,600
Nov 7, 20259,350.009,700.009,300.009,425.009,425.000.80%32,700
Nov 6, 20259,300.009,750.009,225.009,350.009,350.000.54%49,400
Nov 5, 20258,875.0010,000.008,875.009,300.009,300.004.79%112,800
Nov 4, 20258,850.009,000.008,575.008,875.008,875.00-1.39%11,400
Nov 3, 20258,900.009,200.008,850.009,000.009,000.001.12%6,200
Oct 31, 20258,850.009,100.008,800.008,900.008,900.000.56%40,900
Oct 30, 20258,100.008,975.008,050.008,850.008,850.009.26%43,000
Oct 29, 20258,025.008,150.008,025.008,100.008,100.000.93%4,900
Oct 28, 20258,100.008,150.007,850.008,025.008,025.000.31%23,500
Oct 27, 20258,150.008,225.007,975.008,000.008,000.00-1.54%10,000
Oct 24, 20257,975.008,175.007,975.008,125.008,125.001.88%2,600
Oct 23, 20258,000.008,150.007,975.007,975.007,975.00-0.31%10,900
Oct 22, 20258,000.008,350.008,000.008,000.008,000.00-5,200
Oct 21, 20258,100.008,100.008,000.008,000.008,000.00-1.23%2,600
Oct 20, 20258,000.008,100.007,850.008,100.008,100.00-0.92%5,800
Oct 17, 20258,225.008,225.008,025.008,175.008,175.001.87%1,000
Oct 16, 20258,025.008,100.008,025.008,025.008,025.00-3,500
Oct 15, 20258,025.008,050.008,000.008,025.008,025.00-0.31%7,100
Oct 14, 20258,200.008,200.008,050.008,050.008,050.00-2.13%6,600
Oct 13, 20258,350.008,350.008,175.008,225.008,225.00-1.50%18,500
Oct 10, 20258,425.008,550.008,325.008,350.008,350.00-0.30%4,000
Oct 9, 20258,500.008,500.008,250.008,375.008,375.00-1.76%8,300