PT Unggul Indah Cahaya Tbk (IDX:UNIC)
Indonesia
· Delayed Price · Currency is IDR 12,050
-350 (-2.82%)
Apr 29, 2026, 11:14 AM WIB
IDX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,450.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 200 |
| Apr 27, 2026 | 11,875.00 | 12,500.00 | 11,875.00 | 12,400.00 | 12,400.00 | 3.98% | 2,800 |
| Apr 24, 2026 | 12,000.00 | 13,050.00 | 11,900.00 | 11,925.00 | 11,925.00 | -1.04% | 10,500 |
| Apr 23, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | -6.23% | 5,300 |
| Apr 22, 2026 | 12,750.00 | 12,900.00 | 12,675.00 | 12,850.00 | 12,850.00 | 0.78% | 3,200 |
| Apr 21, 2026 | 13,325.00 | 13,325.00 | 12,400.00 | 12,750.00 | 12,750.00 | -0.20% | 13,800 |
| Apr 20, 2026 | 11,900.00 | 13,600.00 | 11,775.00 | 12,775.00 | 12,775.00 | 10.61% | 33,600 |
| Apr 17, 2026 | 11,125.00 | 11,875.00 | 11,050.00 | 11,550.00 | 11,550.00 | 4.05% | 21,400 |
| Apr 16, 2026 | 11,100.00 | 11,700.00 | 10,950.00 | 11,100.00 | 11,100.00 | 2.07% | 11,600 |
| Apr 15, 2026 | 10,850.00 | 11,100.00 | 10,850.00 | 10,875.00 | 10,875.00 | -0.23% | 9,200 |
| Apr 14, 2026 | 11,025.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.58% | 14,900 |
| Apr 13, 2026 | 11,125.00 | 11,125.00 | 10,700.00 | 11,075.00 | 11,075.00 | -3.28% | 8,500 |
| Apr 10, 2026 | 11,375.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | - | 8,900 |
| Apr 9, 2026 | 11,175.00 | 11,875.00 | 10,875.00 | 11,450.00 | 11,450.00 | 2.46% | 7,800 |
| Apr 8, 2026 | 11,325.00 | 11,350.00 | 10,650.00 | 11,175.00 | 11,175.00 | -1.54% | 2,600 |
| Apr 7, 2026 | 10,500.00 | 11,375.00 | 10,400.00 | 11,350.00 | 11,350.00 | 7.84% | 14,600 |
| Apr 6, 2026 | 10,725.00 | 10,725.00 | 10,525.00 | 10,525.00 | 10,525.00 | -1.86% | 1,900 |
| Apr 2, 2026 | 10,850.00 | 10,850.00 | 10,725.00 | 10,725.00 | 10,725.00 | -1.15% | 2,600 |
| Apr 1, 2026 | 11,325.00 | 11,325.00 | 10,850.00 | 10,850.00 | 10,850.00 | -4.19% | 4,000 |
| Mar 31, 2026 | 11,100.00 | 11,325.00 | 11,100.00 | 11,325.00 | 11,325.00 | 2.03% | 800 |
| Mar 30, 2026 | 11,100.00 | 11,200.00 | 10,525.00 | 11,100.00 | 11,100.00 | -1.77% | 3,700 |
| Mar 27, 2026 | 11,300.00 | 11,675.00 | 11,125.00 | 11,300.00 | 11,300.00 | -0.88% | 4,300 |
| Mar 26, 2026 | 10,975.00 | 11,800.00 | 10,975.00 | 11,400.00 | 11,400.00 | 8.57% | 16,400 |
| Mar 25, 2026 | 10,175.00 | 10,500.00 | 10,175.00 | 10,500.00 | 10,500.00 | 6.33% | 72,000 |
| Mar 17, 2026 | 9,850.00 | 9,875.00 | 9,825.00 | 9,875.00 | 9,875.00 | 0.25% | 2,200 |
| Mar 16, 2026 | 9,600.00 | 9,850.00 | 9,525.00 | 9,850.00 | 9,850.00 | 2.34% | 2,300 |
| Mar 13, 2026 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | - | 500 |
| Mar 12, 2026 | 9,550.00 | 9,625.00 | 9,550.00 | 9,625.00 | 9,625.00 | - | 11,000 |
| Mar 11, 2026 | 9,700.00 | 9,700.00 | 9,625.00 | 9,625.00 | 9,625.00 | -0.77% | 1,400 |
| Mar 10, 2026 | 10,575.00 | 10,650.00 | 9,550.00 | 9,700.00 | 9,700.00 | -8.49% | 8,300 |
| Mar 9, 2026 | 9,800.00 | 10,800.00 | 9,525.00 | 10,600.00 | 10,600.00 | 7.89% | 9,000 |
| Mar 6, 2026 | 9,925.00 | 9,925.00 | 9,825.00 | 9,825.00 | 9,825.00 | -1.01% | 1,100 |
| Mar 5, 2026 | 9,900.00 | 9,975.00 | 9,900.00 | 9,925.00 | 9,925.00 | 0.25% | 3,100 |
| Mar 4, 2026 | 10,025.00 | 10,025.00 | 9,600.00 | 9,900.00 | 9,900.00 | -1.98% | 5,700 |
| Mar 3, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.88% | 400 |
| Mar 2, 2026 | 10,525.00 | 10,550.00 | 10,050.00 | 10,400.00 | 10,400.00 | -4.15% | 4,700 |
| Feb 27, 2026 | 11,125.00 | 11,125.00 | 10,500.00 | 10,850.00 | 10,850.00 | -2.69% | 8,400 |
| Feb 26, 2026 | 11,250.00 | 11,300.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.89% | 3,900 |
| Feb 25, 2026 | 11,225.00 | 11,900.00 | 11,000.00 | 11,250.00 | 11,250.00 | 0.22% | 12,800 |
| Feb 24, 2026 | 11,450.00 | 11,975.00 | 11,200.00 | 11,225.00 | 11,225.00 | -0.88% | 4,500 |
| Feb 23, 2026 | 11,550.00 | 11,550.00 | 11,075.00 | 11,325.00 | 11,325.00 | 1.34% | 5,900 |
| Feb 20, 2026 | 11,800.00 | 11,800.00 | 11,175.00 | 11,175.00 | 11,175.00 | -4.08% | 16,400 |
| Feb 19, 2026 | 13,175.00 | 13,175.00 | 11,400.00 | 11,650.00 | 11,650.00 | -12.41% | 155,700 |
| Feb 18, 2026 | 12,750.00 | 13,375.00 | 11,750.00 | 13,300.00 | 13,300.00 | 3.70% | 81,900 |
| Feb 13, 2026 | 12,200.00 | 14,000.00 | 12,175.00 | 12,825.00 | 12,825.00 | 3.64% | 104,100 |
| Feb 12, 2026 | 11,150.00 | 13,225.00 | 10,975.00 | 12,375.00 | 12,375.00 | 10.99% | 127,200 |
| Feb 11, 2026 | 10,100.00 | 12,100.00 | 10,100.00 | 11,150.00 | 11,150.00 | 10.40% | 54,200 |
| Feb 10, 2026 | 9,675.00 | 10,125.00 | 9,575.00 | 10,100.00 | 10,100.00 | 4.94% | 20,200 |
| Feb 9, 2026 | 9,525.00 | 9,650.00 | 9,525.00 | 9,625.00 | 9,625.00 | 0.79% | 4,700 |
| Feb 6, 2026 | 9,300.00 | 9,600.00 | 9,300.00 | 9,550.00 | 9,550.00 | 2.96% | 1,900 |
| Feb 5, 2026 | 9,450.00 | 9,475.00 | 9,250.00 | 9,275.00 | 9,275.00 | 0.54% | 1,100 |
| Feb 4, 2026 | 9,500.00 | 9,500.00 | 9,200.00 | 9,225.00 | 9,225.00 | - | 8,000 |
| Feb 3, 2026 | 9,100.00 | 9,225.00 | 9,075.00 | 9,225.00 | 9,225.00 | 0.54% | 2,800 |
| Feb 2, 2026 | 9,425.00 | 9,425.00 | 9,150.00 | 9,175.00 | 9,175.00 | -5.41% | 3,700 |
| Jan 30, 2026 | 9,625.00 | 9,700.00 | 9,025.00 | 9,700.00 | 9,700.00 | 0.78% | 5,200 |
| Jan 29, 2026 | 9,200.00 | 9,625.00 | 9,100.00 | 9,625.00 | 9,625.00 | 4.05% | 8,800 |
| Jan 28, 2026 | 9,600.00 | 9,600.00 | 9,250.00 | 9,250.00 | 9,250.00 | -4.88% | 10,700 |
| Jan 27, 2026 | 9,700.00 | 9,750.00 | 9,575.00 | 9,725.00 | 9,725.00 | 0.26% | 5,500 |
| Jan 26, 2026 | 9,700.00 | 9,775.00 | 9,625.00 | 9,700.00 | 9,700.00 | - | 4,100 |
| Jan 23, 2026 | 9,650.00 | 9,700.00 | 9,650.00 | 9,700.00 | 9,700.00 | - | 5,300 |
| Jan 22, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 7,500 |
| Jan 21, 2026 | 9,675.00 | 9,700.00 | 9,625.00 | 9,700.00 | 9,700.00 | 0.26% | 12,100 |
| Jan 20, 2026 | 9,650.00 | 9,700.00 | 9,650.00 | 9,675.00 | 9,675.00 | 0.52% | 16,800 |
| Jan 19, 2026 | 9,475.00 | 9,675.00 | 9,450.00 | 9,625.00 | 9,625.00 | 2.39% | 12,900 |
| Jan 15, 2026 | 9,125.00 | 9,400.00 | 9,125.00 | 9,400.00 | 9,400.00 | 2.45% | 13,100 |
| Jan 14, 2026 | 9,025.00 | 9,225.00 | 9,025.00 | 9,175.00 | 9,175.00 | 1.94% | 1,900 |
| Jan 13, 2026 | 9,025.00 | 9,025.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 11,800 |
| Jan 12, 2026 | 9,150.00 | 9,150.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.37% | 4,800 |
| Jan 9, 2026 | 9,125.00 | 9,125.00 | 9,100.00 | 9,125.00 | 9,125.00 | - | 2,100 |
| Jan 8, 2026 | 9,050.00 | 9,125.00 | 9,050.00 | 9,125.00 | 9,125.00 | 1.67% | 1,700 |
| Jan 7, 2026 | 8,950.00 | 9,125.00 | 8,950.00 | 8,975.00 | 8,975.00 | 0.28% | 5,400 |
| Jan 6, 2026 | 9,075.00 | 9,100.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.38% | 5,000 |
| Jan 5, 2026 | 8,950.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,075.00 | 1.68% | 7,600 |
| Jan 2, 2026 | 9,075.00 | 9,075.00 | 8,925.00 | 8,925.00 | 8,925.00 | -1.38% | 3,400 |
| Dec 30, 2025 | 9,075.00 | 9,075.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.28% | 400 |
| Dec 29, 2025 | 9,000.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 0.83% | 2,900 |
| Dec 24, 2025 | 9,100.00 | 9,100.00 | 8,925.00 | 9,000.00 | 9,000.00 | -0.83% | 3,300 |
| Dec 23, 2025 | 9,075.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,075.00 | - | 2,400 |
| Dec 22, 2025 | 8,975.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,075.00 | 1.11% | 1,200 |
| Dec 19, 2025 | 9,100.00 | 9,125.00 | 8,975.00 | 8,975.00 | 8,975.00 | -1.37% | 2,400 |
| Dec 18, 2025 | 9,125.00 | 9,125.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.55% | 300 |
| Dec 17, 2025 | 9,075.00 | 9,125.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.28% | 2,300 |
| Dec 16, 2025 | 9,075.00 | 9,100.00 | 8,925.00 | 9,025.00 | 9,025.00 | 0.28% | 8,900 |
| Dec 15, 2025 | 9,000.00 | 9,025.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.28% | 1,800 |
| Dec 12, 2025 | 8,925.00 | 9,025.00 | 8,925.00 | 8,975.00 | 8,975.00 | 0.56% | 12,700 |
| Dec 11, 2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,925.00 | 8,925.00 | -1.65% | 2,700 |
| Dec 10, 2025 | 9,025.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,075.00 | - | 1,600 |
| Dec 9, 2025 | 9,125.00 | 9,125.00 | 9,050.00 | 9,075.00 | 9,075.00 | -0.27% | 1,900 |
| Dec 8, 2025 | 9,100.00 | 9,100.00 | 9,075.00 | 9,100.00 | 9,100.00 | -0.27% | 800 |
| 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 |