PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia
· Delayed Price · Currency is IDR 9,125.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,200.00 | 9,200.00 | 8,925.00 | 9,125.00 | 9,125.00 | - | 14,700 |
| Dec 4, 2025 | 9,125.00 | 9,150.00 | 9,125.00 | 9,125.00 | 9,125.00 | 0.27% | 1,300 |
| Dec 3, 2025 | 8,975.00 | 9,100.00 | 8,975.00 | 9,100.00 | 9,100.00 | 0.83% | 3,900 |
| Dec 2, 2025 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 9,025.00 | 0.56% | 1,300 |
| Dec 1, 2025 | 9,050.00 | 9,100.00 | 8,975.00 | 8,975.00 | 8,975.00 | -0.83% | 2,500 |
| Nov 28, 2025 | 9,050.00 | 9,200.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.28% | 11,600 |
| Nov 27, 2025 | 9,125.00 | 9,125.00 | 9,025.00 | 9,025.00 | 9,025.00 | -1.10% | 1,100 |
| Nov 26, 2025 | 9,000.00 | 9,400.00 | 8,975.00 | 9,125.00 | 9,125.00 | 1.39% | 6,700 |
| Nov 25, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 4,900 |
| Nov 24, 2025 | 8,900.00 | 9,150.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.55% | 2,500 |
| Nov 21, 2025 | 9,025.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.28% | 2,000 |
| Nov 20, 2025 | 9,025.00 | 9,025.00 | 9,000.00 | 9,025.00 | 9,025.00 | -1.63% | 1,900 |
| Nov 19, 2025 | 9,050.00 | 9,225.00 | 8,975.00 | 9,175.00 | 9,175.00 | 1.38% | 2,200 |
| Nov 18, 2025 | 9,075.00 | 9,300.00 | 9,025.00 | 9,050.00 | 9,050.00 | 0.28% | 11,800 |
| Nov 17, 2025 | 9,325.00 | 9,325.00 | 9,000.00 | 9,025.00 | 9,025.00 | -2.96% | 9,600 |
| Nov 14, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.27% | 400 |
| Nov 13, 2025 | 9,300.00 | 9,350.00 | 9,250.00 | 9,325.00 | 9,325.00 | 0.27% | 1,800 |
| Nov 12, 2025 | 9,300.00 | 9,350.00 | 9,275.00 | 9,300.00 | 9,300.00 | -1.59% | 7,400 |
| Nov 11, 2025 | 9,625.00 | 9,900.00 | 9,225.00 | 9,450.00 | 9,450.00 | -1.82% | 118,000 |
| Nov 10, 2025 | 9,550.00 | 9,700.00 | 9,025.00 | 9,625.00 | 9,625.00 | 2.12% | 126,600 |
| Nov 7, 2025 | 9,350.00 | 9,700.00 | 9,300.00 | 9,425.00 | 9,425.00 | 0.80% | 32,700 |
| Nov 6, 2025 | 9,300.00 | 9,750.00 | 9,225.00 | 9,350.00 | 9,350.00 | 0.54% | 49,400 |
| Nov 5, 2025 | 8,875.00 | 10,000.00 | 8,875.00 | 9,300.00 | 9,300.00 | 4.79% | 112,800 |
| Nov 4, 2025 | 8,850.00 | 9,000.00 | 8,575.00 | 8,875.00 | 8,875.00 | -1.39% | 11,400 |
| Nov 3, 2025 | 8,900.00 | 9,200.00 | 8,850.00 | 9,000.00 | 9,000.00 | 1.12% | 6,200 |
| Oct 31, 2025 | 8,850.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.56% | 40,900 |
| Oct 30, 2025 | 8,100.00 | 8,975.00 | 8,050.00 | 8,850.00 | 8,850.00 | 9.26% | 43,000 |
| Oct 29, 2025 | 8,025.00 | 8,150.00 | 8,025.00 | 8,100.00 | 8,100.00 | 0.93% | 4,900 |
| Oct 28, 2025 | 8,100.00 | 8,150.00 | 7,850.00 | 8,025.00 | 8,025.00 | 0.31% | 23,500 |
| Oct 27, 2025 | 8,150.00 | 8,225.00 | 7,975.00 | 8,000.00 | 8,000.00 | -1.54% | 10,000 |
| Oct 24, 2025 | 7,975.00 | 8,175.00 | 7,975.00 | 8,125.00 | 8,125.00 | 1.88% | 2,600 |
| Oct 23, 2025 | 8,000.00 | 8,150.00 | 7,975.00 | 7,975.00 | 7,975.00 | -0.31% | 10,900 |
| Oct 22, 2025 | 8,000.00 | 8,350.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 5,200 |
| Oct 21, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 2,600 |
| Oct 20, 2025 | 8,000.00 | 8,100.00 | 7,850.00 | 8,100.00 | 8,100.00 | -0.92% | 5,800 |
| Oct 17, 2025 | 8,225.00 | 8,225.00 | 8,025.00 | 8,175.00 | 8,175.00 | 1.87% | 1,000 |
| Oct 16, 2025 | 8,025.00 | 8,100.00 | 8,025.00 | 8,025.00 | 8,025.00 | - | 3,500 |
| Oct 15, 2025 | 8,025.00 | 8,050.00 | 8,000.00 | 8,025.00 | 8,025.00 | -0.31% | 7,100 |
| Oct 14, 2025 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 8,050.00 | -2.13% | 6,600 |
| Oct 13, 2025 | 8,350.00 | 8,350.00 | 8,175.00 | 8,225.00 | 8,225.00 | -1.50% | 18,500 |
| Oct 10, 2025 | 8,425.00 | 8,550.00 | 8,325.00 | 8,350.00 | 8,350.00 | -0.30% | 4,000 |
| Oct 9, 2025 | 8,500.00 | 8,500.00 | 8,250.00 | 8,375.00 | 8,375.00 | -1.76% | 8,300 |
| Oct 8, 2025 | 8,900.00 | 8,900.00 | 8,400.00 | 8,525.00 | 8,525.00 | -4.21% | 10,000 |
| Oct 7, 2025 | 9,000.00 | 9,000.00 | 8,825.00 | 8,900.00 | 8,685.00 | -0.28% | 21,600 |
| Oct 6, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,925.00 | 8,709.40 | -0.83% | 24,300 |
| Oct 3, 2025 | 8,975.00 | 9,000.00 | 8,850.00 | 9,000.00 | 8,782.58 | 1.12% | 19,600 |
| Oct 2, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,685.00 | 1.14% | 11,700 |
| Oct 1, 2025 | 9,325.00 | 9,500.00 | 8,725.00 | 8,800.00 | 8,587.42 | -4.86% | 45,000 |
| Sep 30, 2025 | 8,100.00 | 9,675.00 | 8,100.00 | 9,250.00 | 9,026.54 | 14.20% | 155,600 |
| Sep 29, 2025 | 8,050.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,904.33 | 1.25% | 14,000 |
| Sep 26, 2025 | 7,950.00 | 8,050.00 | 7,900.00 | 8,000.00 | 7,806.74 | 1.91% | 3,800 |
| Sep 25, 2025 | 8,000.00 | 8,025.00 | 7,850.00 | 7,850.00 | 7,660.37 | -2.18% | 2,900 |
| Sep 24, 2025 | 8,050.00 | 8,050.00 | 8,000.00 | 8,025.00 | 7,831.14 | -0.62% | 1,200 |
| Sep 23, 2025 | 8,150.00 | 8,150.00 | 8,025.00 | 8,075.00 | 7,879.93 | 0.62% | 3,600 |
| Sep 22, 2025 | 8,025.00 | 8,025.00 | 8,000.00 | 8,025.00 | 7,831.14 | 0.31% | 2,400 |
| Sep 19, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,806.74 | 1.91% | 900 |
| Sep 18, 2025 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,660.37 | -1.26% | 5,600 |
| Sep 17, 2025 | 7,900.00 | 7,950.00 | 7,850.00 | 7,950.00 | 7,757.95 | 0.63% | 1,000 |
| Sep 16, 2025 | 7,975.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,709.16 | 0.64% | 1,100 |
| Sep 15, 2025 | 7,950.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,660.37 | -1.57% | 5,200 |
| Sep 12, 2025 | 8,000.00 | 8,000.00 | 7,975.00 | 7,975.00 | 7,782.35 | - | 300 |
| Sep 11, 2025 | 8,000.00 | 8,000.00 | 7,975.00 | 7,975.00 | 7,782.35 | 0.95% | 900 |
| Sep 10, 2025 | 7,900.00 | 7,900.00 | 7,875.00 | 7,900.00 | 7,709.16 | - | 700 |
| Sep 9, 2025 | 7,950.00 | 7,950.00 | 7,875.00 | 7,900.00 | 7,709.16 | -1.25% | 1,900 |
| Sep 8, 2025 | 8,000.00 | 8,075.00 | 7,975.00 | 8,000.00 | 7,806.74 | 0.31% | 1,800 |
| Sep 4, 2025 | 7,975.00 | 8,075.00 | 7,975.00 | 7,975.00 | 7,782.35 | -0.93% | 1,700 |
| Sep 3, 2025 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 7,855.53 | 0.31% | 1,200 |
| Sep 2, 2025 | 7,975.00 | 8,025.00 | 7,975.00 | 8,025.00 | 7,831.14 | 0.63% | 5,400 |
| Sep 1, 2025 | 7,975.00 | 8,000.00 | 7,775.00 | 7,975.00 | 7,782.35 | -0.31% | 10,800 |
| Aug 29, 2025 | 8,000.00 | 8,025.00 | 7,975.00 | 8,000.00 | 7,806.74 | - | 7,900 |
| Aug 28, 2025 | 8,050.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,806.74 | -0.31% | 5,200 |
| Aug 27, 2025 | 8,100.00 | 8,100.00 | 7,900.00 | 8,025.00 | 7,831.14 | -1.23% | 4,600 |
| Aug 26, 2025 | 8,200.00 | 8,250.00 | 7,875.00 | 8,125.00 | 7,928.72 | -1.81% | 108,900 |
| Aug 25, 2025 | 8,175.00 | 8,300.00 | 8,000.00 | 8,275.00 | 8,075.10 | 1.22% | 11,600 |
| Aug 22, 2025 | 8,075.00 | 8,200.00 | 8,075.00 | 8,175.00 | 7,977.51 | 0.93% | 2,500 |
| Aug 21, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,904.33 | 2.21% | 7,600 |
| Aug 20, 2025 | 7,975.00 | 8,000.00 | 7,925.00 | 7,925.00 | 7,733.55 | -0.94% | 1,200 |
| Aug 19, 2025 | 8,025.00 | 8,025.00 | 7,975.00 | 8,000.00 | 7,806.74 | -0.31% | 800 |
| Aug 15, 2025 | 8,025.00 | 8,050.00 | 8,025.00 | 8,025.00 | 7,831.14 | -0.31% | 1,400 |
| Aug 14, 2025 | 7,900.00 | 8,050.00 | 7,900.00 | 8,050.00 | 7,855.53 | 0.63% | 2,500 |
| Aug 13, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,806.74 | 0.63% | 500 |
| Aug 12, 2025 | 7,925.00 | 8,000.00 | 7,925.00 | 7,950.00 | 7,757.95 | - | 3,700 |
| Aug 11, 2025 | 7,950.00 | 7,975.00 | 7,950.00 | 7,950.00 | 7,757.95 | - | 1,200 |
| Aug 8, 2025 | 7,925.00 | 7,950.00 | 7,925.00 | 7,950.00 | 7,757.95 | 1.27% | 600 |
| Aug 7, 2025 | 7,950.00 | 7,975.00 | 7,800.00 | 7,850.00 | 7,660.37 | -1.26% | 2,900 |
| Aug 6, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,757.95 | 0.63% | 700 |
| Aug 5, 2025 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,709.16 | -0.63% | 2,100 |
| Aug 4, 2025 | 8,025.00 | 8,025.00 | 7,950.00 | 7,950.00 | 7,757.95 | -0.63% | 2,200 |
| Aug 1, 2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 7,806.74 | - | 1,300 |
| Jul 31, 2025 | 7,975.00 | 8,200.00 | 7,850.00 | 8,000.00 | 7,806.74 | 0.95% | 5,100 |
| Jul 30, 2025 | 7,950.00 | 7,950.00 | 7,925.00 | 7,925.00 | 7,733.55 | - | 3,000 |
| Jul 29, 2025 | 7,875.00 | 7,925.00 | 7,875.00 | 7,925.00 | 7,733.55 | 0.96% | 11,400 |
| Jul 28, 2025 | 7,875.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,660.37 | - | 1,200 |
| Jul 25, 2025 | 7,850.00 | 7,875.00 | 7,825.00 | 7,850.00 | 7,660.37 | 0.32% | 1,500 |
| Jul 24, 2025 | 7,875.00 | 7,875.00 | 7,825.00 | 7,825.00 | 7,635.97 | -0.63% | 6,500 |
| Jul 23, 2025 | 7,975.00 | 8,000.00 | 7,875.00 | 7,875.00 | 7,684.76 | 0.32% | 900 |
| Jul 22, 2025 | 7,825.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,660.37 | - | 4,000 |
| Jul 21, 2025 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,660.37 | - | 3,400 |
| Jul 18, 2025 | 7,875.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,660.37 | -0.32% | 1,200 |
| Jul 17, 2025 | 8,025.00 | 8,025.00 | 7,800.00 | 7,875.00 | 7,684.76 | -1.56% | 2,500 |