Italia markets open in 4 hours 40 minutes

PT Unggul Indah Cahaya Tbk (UNIC.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
7.725,00-50,00 (-0,64%)
Alla chiusura: 03:37PM WIB
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20247.500,008.050,007.500,007.725,007.725,0013.600
07 mag 20247.700,007.775,007.700,007.775,007.775,002.400
06 mag 20247.875,007.875,007.700,007.700,007.700,009.300
03 mag 20247.700,007.775,007.700,007.775,007.775,00600
02 mag 20247.825,007.825,007.750,007.775,007.775,001.900
30 apr 20247.900,007.950,007.700,007.825,007.825,002.900
29 apr 20247.700,007.900,007.700,007.900,007.900,001.500
26 apr 20247.675,007.900,007.475,007.775,007.775,008.900
25 apr 20247.675,008.000,007.675,007.725,007.725,001.600
24 apr 20247.900,008.000,007.900,008.000,008.000,00500
23 apr 20247.750,007.800,007.750,007.800,007.800,00700
22 apr 20248.000,008.100,007.400,008.000,008.000,002.700
19 apr 20247.550,007.975,007.475,007.850,007.850,0011.000
18 apr 20247.825,008.000,007.825,007.975,007.975,001.500
17 apr 20248.000,008.000,007.850,007.900,007.900,00400
16 apr 20247.525,008.050,007.450,008.050,008.050,009.900
05 apr 20247.575,007.975,007.450,007.750,007.750,009.700
04 apr 20247.800,007.825,007.675,007.825,007.825,006.100
03 apr 20247.825,007.825,007.800,007.800,007.800,00200
02 apr 20247.825,007.825,007.800,007.800,007.800,00500
01 apr 20247.850,008.125,007.550,007.825,007.825,0012.600
28 mar 20248.025,008.025,008.025,008.025,008.025,00100
27 mar 20248.025,008.025,008.025,008.025,008.025,00100
26 mar 20248.325,008.325,007.625,007.975,007.975,009.900
25 mar 20248.100,008.100,007.775,008.000,008.000,006.900
22 mar 20248.025,008.025,008.025,008.025,008.025,00-
21 mar 20248.025,008.025,008.025,008.025,008.025,00100
20 mar 20247.975,008.025,007.975,008.025,008.025,00200
19 mar 20247.950,007.975,007.950,007.950,007.950,001.100
18 mar 20247.800,007.975,007.750,007.975,007.975,001.000
15 mar 20247.950,007.950,007.775,007.925,007.925,001.500
14 mar 20247.950,007.950,007.950,007.950,007.950,00-
13 mar 20247.775,007.975,007.775,007.950,007.950,001.000
08 mar 20247.775,007.775,007.650,007.750,007.750,002.400
07 mar 20248.000,008.000,008.000,008.000,008.000,00300
06 mar 20248.025,008.025,008.025,008.025,008.025,002.000
05 mar 20248.100,008.100,008.100,008.100,008.100,00-
04 mar 20248.100,008.100,008.100,008.100,008.100,00100
01 mar 20247.800,008.100,007.800,008.100,008.100,00200
29 feb 20248.075,008.075,007.825,008.050,008.050,001.600
28 feb 20247.975,007.975,007.975,007.975,007.975,00-
27 feb 20247.975,008.025,007.975,007.975,007.975,00500
26 feb 20247.900,007.900,007.900,007.900,007.900,00-
23 feb 20247.875,007.925,007.875,007.900,007.900,00300
22 feb 20247.875,007.875,007.875,007.875,007.875,002.700
21 feb 20247.950,007.950,007.950,007.950,007.950,00-
20 feb 20247.950,007.950,007.950,007.950,007.950,00100
19 feb 20247.825,007.950,007.800,007.950,007.950,007.400
16 feb 20247.875,008.000,007.875,007.900,007.900,001.300
15 feb 20247.850,008.025,007.850,007.875,007.875,001.700
13 feb 20248.075,008.075,007.800,007.850,007.850,00500
12 feb 20247.850,008.050,007.850,007.850,007.850,001.200
07 feb 20248.050,008.100,008.050,008.100,008.100,00300
06 feb 20247.725,008.075,007.725,008.075,008.075,00800
05 feb 20247.700,008.000,007.700,007.975,007.975,00300
02 feb 20248.025,008.050,007.750,007.975,007.975,001.600
01 feb 20247.925,008.025,007.925,008.025,008.025,00200
31 gen 20247.675,007.925,007.675,007.925,007.925,001.000
30 gen 20247.800,008.050,007.650,007.650,007.650,003.300
29 gen 20247.900,007.975,007.775,007.775,007.775,00600
26 gen 20247.775,008.025,007.775,007.950,007.950,001.000
25 gen 20248.050,008.050,007.800,007.800,007.800,00600
24 gen 20248.025,008.025,007.750,007.750,007.750,001.400
23 gen 20247.975,007.975,007.800,007.975,007.975,001.100
22 gen 20248.075,008.075,007.750,007.975,007.975,001.300
19 gen 20247.900,008.050,007.875,008.000,008.000,00600
18 gen 20247.925,008.025,007.750,008.000,008.000,007.900
17 gen 20247.925,008.075,007.925,008.075,008.075,00500
16 gen 20248.000,008.050,007.900,007.900,007.900,00800
15 gen 20248.125,008.125,007.950,008.100,008.100,00900
12 gen 20248.000,008.150,008.000,008.150,008.150,00700
11 gen 20248.000,008.125,008.000,008.025,008.025,006.500
10 gen 20248.000,008.000,008.000,008.000,008.000,003.800
09 gen 20248.150,008.150,008.000,008.000,008.000,00600
08 gen 20248.150,008.150,008.150,008.150,008.150,00100
05 gen 20248.125,008.250,008.125,008.175,008.175,00500
04 gen 20248.200,008.250,008.175,008.225,008.225,00900
03 gen 20248.200,008.200,008.200,008.200,008.200,00200
02 gen 20248.100,008.125,008.100,008.125,008.125,00400
29 dic 20238.150,008.200,008.150,008.200,008.200,00300
28 dic 20238.125,008.125,007.875,008.100,008.100,00500
27 dic 20238.100,008.275,007.900,007.900,007.900,001.000
22 dic 20238.100,008.100,008.100,008.100,008.100,00-
21 dic 20238.100,008.100,008.100,008.100,008.100,00100
20 dic 20238.050,008.150,008.000,008.125,008.125,00600
19 dic 20237.775,007.775,007.775,007.775,007.775,00100
18 dic 20237.750,007.775,007.750,007.775,007.775,00400
15 dic 20237.750,007.750,007.750,007.750,007.750,00400
14 dic 20237.775,007.775,007.775,007.775,007.775,00100
13 dic 20237.750,007.775,007.725,007.750,007.750,002.100
12 dic 20238.000,008.000,008.000,008.000,008.000,00100
11 dic 20238.000,008.000,008.000,008.000,008.000,00300
08 dic 20238.025,008.025,008.025,008.025,008.025,00-
07 dic 20238.000,008.025,007.750,008.025,008.025,001.500
06 dic 20238.050,008.050,007.800,008.050,008.050,00400
05 dic 20238.050,008.050,008.050,008.050,008.050,00300
04 dic 20238.075,008.075,008.075,008.075,008.075,00900
01 dic 20238.050,008.050,008.050,008.050,008.050,00800
30 nov 20237.850,008.050,007.850,008.025,008.025,00500
29 nov 20238.025,008.025,008.025,008.025,008.025,00-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...