Unggul Indah Cahaya Tbk - Price History
Monthly price history for UNIC.JK (Unggul Indah Cahaya Tbk)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | IDR7,800 | IDR7,800 |
April 2024 | IDR7,825 | IDR7,825 |
March 2024 | IDR8,025 | IDR8,025 |
February 2024 | IDR8,050 | IDR8,050 |
January 2024 | IDR7,925 | IDR7,925 |
December 2023 | IDR8,200 | IDR8,200 |
November 2023 | IDR8,025 | IDR8,025 |
October 2023 | IDR8,075 | IDR8,075 |
September 2023 | IDR8,125 | IDR8,125 |
August 2023 | IDR8,325 | IDR8,325 |
July 2023 | IDR8,675 | IDR8,675 |
June 2023 | IDR8,500 | IDR8,500 |
May 2023 | IDR8,418.05 | IDR8,775 |
April 2023 | IDR8,729.83 | IDR9,100 |
March 2023 | IDR8,825.76 | IDR9,200 |
February 2023 | IDR9,257.46 | IDR9,650 |
January 2023 | IDR9,209.49 | IDR9,600 |
December 2022 | IDR9,569.24 | IDR9,975 |
November 2022 | IDR9,809.07 | IDR10,225 |
October 2022 | IDR10,744.41 | IDR11,200 |
September 2022 | IDR10,528.56 | IDR10,975 |
August 2022 | IDR11,032.20 | IDR11,500 |
July 2022 | IDR10,888.30 | IDR11,350 |
June 2022 | IDR13,041.61 | IDR13,700 |
May 2022 | IDR13,303.40 | IDR13,975 |
April 2022 | IDR12,042.07 | IDR12,650 |
March 2022 | IDR11,685.10 | IDR12,275 |
February 2022 | IDR11,613.70 | IDR12,200 |
January 2022 | IDR11,899.28 | IDR12,500 |
December 2021 | IDR11,613.70 | IDR12,600 |
November 2021 | IDR10,392.42 | IDR11,275 |
October 2021 | IDR8,203.33 | IDR8,900 |
September 2021 | IDR8,203.33 | IDR8,900 |
August 2021 | IDR8,364.63 | IDR9,075 |
July 2021 | IDR7,742.47 | IDR8,400 |
June 2021 | IDR7,605.13 | IDR8,400 |
May 2021 | IDR6,654.49 | IDR7,350 |
April 2021 | IDR6,926.10 | IDR7,650 |
March 2021 | IDR4,463.49 | IDR4,930 |
February 2021 | IDR4,327.68 | IDR4,780 |
January 2021 | IDR3,712.03 | IDR4,100 |
December 2020 | IDR4,255.25 | IDR4,700 |
November 2020 | IDR3,547.72 | IDR4,000 |
October 2020 | IDR3,636.41 | IDR4,100 |
September 2020 | IDR3,290.51 | IDR3,710 |
August 2020 | IDR3,450.16 | IDR3,890 |
July 2020 | IDR3,177.92 | IDR3,700 |
June 2020 | IDR2,877.30 | IDR3,350 |
May 2020 | IDR2,619.63 | IDR3,050 |
April 2020 | IDR2,714.11 | IDR3,160 |
March 2020 | IDR2,361.96 | IDR2,750 |
February 2020 | IDR2,542.33 | IDR2,960 |
January 2020 | IDR3,255.22 | IDR3,790 |
December 2019 | IDR3,306.75 | IDR3,850 |
November 2019 | IDR3,306.75 | IDR3,850 |
October 2019 | IDR3,263.80 | IDR3,800 |
September 2019 | IDR3,263.80 | IDR3,800 |
August 2019 | IDR3,658.90 | IDR4,260 |
July 2019 | IDR4,487.73 | IDR5,225 |
June 2019 | IDR3,787.39 | IDR4,500 |
May 2019 | IDR3,518.06 | IDR4,180 |
April 2019 | IDR4,650.07 | IDR5,525 |
March 2019 | IDR4,313.41 | IDR5,125 |
February 2019 | IDR3,720.06 | IDR4,420 |
January 2019 | IDR3,905.22 | IDR4,640 |
December 2018 | IDR3,282.40 | IDR3,900 |
November 2018 | IDR3,299.24 | IDR3,920 |
October 2018 | IDR3,013.08 | IDR3,580 |
September 2018 | IDR2,683.25 | IDR3,500 |
August 2018 | IDR2,529.92 | IDR3,300 |
July 2018 | IDR2,529.92 | IDR3,300 |
June 2018 | IDR2,610.86 | IDR3,500 |
May 2018 | IDR2,573.56 | IDR3,450 |
April 2018 | IDR2,640.70 | IDR3,540 |
March 2018 | IDR2,827.19 | IDR3,790 |
February 2018 | IDR3,006.22 | IDR4,030 |
January 2018 | IDR2,610.86 | IDR3,500 |
December 2017 | IDR2,551.18 | IDR3,420 |
November 2017 | IDR2,752.59 | IDR3,690 |
October 2017 | IDR2,834.65 | IDR3,800 |
September 2017 | IDR2,797.35 | IDR3,750 |
August 2017 | IDR2,834.65 | IDR3,800 |
July 2017 | IDR2,983.84 | IDR4,000 |
June 2017 | IDR3,282.22 | IDR4,400 |
May 2017 | IDR4,489.19 | IDR6,750 |
April 2017 | IDR2,094.95 | IDR3,150 |
March 2017 | IDR1,828.93 | IDR2,750 |
February 2017 | IDR1,662.66 | IDR2,500 |
January 2017 | IDR1,795.68 | IDR2,700 |
December 2016 | IDR1,576.20 | IDR2,370 |
November 2016 | IDR1,529.65 | IDR2,300 |
October 2016 | IDR1,123.96 | IDR1,690 |
September 2016 | IDR1,153.89 | IDR1,735 |
August 2016 | IDR1,183.82 | IDR1,780 |
July 2016 | IDR924.44 | IDR1,390 |
June 2016 | IDR1,037.50 | IDR1,560 |
May 2016 | IDR977.64 | IDR1,470 |
April 2016 | IDR887.86 | IDR1,335 |
March 2016 | IDR967.67 | IDR1,455 |
February 2016 | IDR904.49 | IDR1,360 |
January 2016 | IDR934.42 | IDR1,405 |
December 2015 | IDR984.30 | IDR1,480 |
November 2015 | IDR1,044.15 | IDR1,570 |
October 2015 | IDR1,047.48 | IDR1,575 |
September 2015 | IDR1,030.85 | IDR1,550 |
August 2015 | IDR1,097.36 | IDR1,650 |
July 2015 | IDR1,057.45 | IDR1,590 |
June 2015 | IDR1,007.57 | IDR1,515 |
May 2015 | IDR997.97 | IDR1,570 |
April 2015 | IDR1,020.22 | IDR1,605 |
March 2015 | IDR1,023.39 | IDR1,610 |
February 2015 | IDR1,017.04 | IDR1,600 |
January 2015 | IDR1,071.07 | IDR1,685 |
December 2014 | IDR1,017.04 | IDR1,600 |
November 2014 | IDR1,023.39 | IDR1,610 |
October 2014 | IDR1,223.62 | IDR1,925 |
September 2014 | IDR1,195.02 | IDR1,880 |
August 2014 | IDR1,201.38 | IDR1,890 |
July 2014 | IDR1,160.06 | IDR1,825 |
June 2014 | IDR1,118.74 | IDR1,760 |
May 2014 | IDR1,193.77 | IDR1,985 |
April 2014 | IDR1,085.52 | IDR1,805 |
March 2014 | IDR1,070.48 | IDR1,780 |
February 2014 | IDR1,112.58 | IDR1,850 |
January 2014 | IDR1,196.78 | IDR1,990 |
December 2013 | IDR1,148.67 | IDR1,910 |
November 2013 | IDR1,154.68 | IDR1,920 |
October 2013 | IDR1,136.64 | IDR1,890 |
September 2013 | IDR1,142.65 | IDR1,900 |
August 2013 | IDR1,202.79 | IDR2,000 |
July 2013 | IDR1,232.86 | IDR2,050 |
June 2013 | IDR1,119.56 | IDR1,900 |
May 2013 | IDR1,119.56 | IDR1,900 |
April 2013 | IDR1,054.74 | IDR1,790 |
March 2013 | IDR1,025.28 | IDR1,740 |
February 2013 | IDR1,031.17 | IDR1,750 |
January 2013 | IDR1,178.48 | IDR2,000 |
December 2012 | IDR1,178.48 | IDR2,000 |
November 2012 | IDR1,178.48 | IDR2,000 |
October 2012 | IDR1,178.48 | IDR2,000 |
September 2012 | IDR1,207.94 | IDR2,050 |
August 2012 | IDR1,207.94 | IDR2,050 |
July 2012 | IDR1,172.59 | IDR1,990 |
June 2012 | IDR1,102.68 | IDR1,960 |
May 2012 | IDR1,068.92 | IDR1,900 |
April 2012 | IDR1,080.18 | IDR1,920 |
March 2012 | IDR1,046.42 | IDR1,860 |
February 2012 | IDR967.66 | IDR1,720 |
January 2012 | IDR1,012.67 | IDR1,800 |
December 2011 | IDR1,125.18 | IDR2,000 |
November 2011 | IDR1,068.92 | IDR1,900 |
October 2011 | IDR1,068.92 | IDR1,900 |
September 2011 | IDR1,068.92 | IDR1,900 |
August 2011 | IDR1,181.44 | IDR2,100 |
July 2011 | IDR1,113.93 | IDR1,980 |
June 2011 | IDR1,095.37 | IDR1,980 |
May 2011 | IDR1,095.37 | IDR1,980 |
April 2011 | IDR957.06 | IDR1,730 |
March 2011 | IDR973.66 | IDR1,760 |
February 2011 | IDR973.66 | IDR1,760 |
January 2011 | IDR973.66 | IDR1,760 |
December 2010 | IDR1,012.38 | IDR1,830 |
November 2010 | IDR1,006.85 | IDR1,820 |
October 2010 | IDR1,134.09 | IDR2,050 |
September 2010 | IDR1,327.72 | IDR2,400 |
August 2010 | IDR1,327.72 | IDR2,400 |
July 2010 | IDR1,300.06 | IDR2,350 |
June 2010 | IDR1,286.23 | IDR2,325 |
May 2010 | IDR1,679.56 | IDR3,100 |
April 2010 | IDR1,219.04 | IDR2,250 |
March 2010 | IDR1,219.04 | IDR2,250 |
February 2010 | IDR1,313.85 | IDR2,425 |
January 2010 | IDR1,300.31 | IDR2,400 |
December 2009 | IDR1,300.31 | IDR2,400 |
November 2009 | IDR1,300.31 | IDR2,400 |
October 2009 | IDR1,300.31 | IDR2,400 |
September 2009 | IDR1,097.13 | IDR2,025 |
August 2009 | IDR1,408.67 | IDR2,600 |
July 2009 | IDR1,354.49 | IDR2,500 |
June 2009 | IDR1,441.72 | IDR2,700 |
May 2009 | IDR1,441.72 | IDR2,700 |
April 2009 | IDR1,441.72 | IDR2,700 |
March 2009 | IDR1,468.41 | IDR2,750 |
February 2009 | IDR1,481.76 | IDR2,775 |
January 2009 | IDR1,481.76 | IDR2,775 |
December 2008 | IDR1,481.76 | IDR2,775 |
November 2008 | IDR1,481.76 | IDR2,775 |
October 2008 | IDR1,481.76 | IDR2,775 |
September 2008 | IDR1,481.76 | IDR2,775 |
August 2008 | IDR1,254.83 | IDR2,350 |
July 2008 | IDR1,281.52 | IDR2,400 |
June 2008 | IDR1,462.71 | IDR2,775 |
May 2008 | IDR1,475.89 | IDR2,800 |
April 2008 | IDR1,423.18 | IDR2,700 |
March 2008 | IDR1,449.53 | IDR2,750 |
February 2008 | IDR1,462.71 | IDR2,775 |
January 2008 | IDR1,423.18 | IDR2,700 |
December 2007 | IDR1,475.89 | IDR2,800 |
November 2007 | IDR1,436.36 | IDR2,725 |
October 2007 | IDR1,475.89 | IDR2,800 |
September 2007 | IDR1,462.71 | IDR2,775 |
August 2007 | IDR1,462.71 | IDR2,775 |
July 2007 | IDR1,423.18 | IDR2,700 |
June 2007 | IDR1,462.71 | IDR2,775 |
May 2007 | IDR1,581.31 | IDR3,000 |
April 2007 | IDR1,502.24 | IDR2,850 |
March 2007 | IDR1,475.89 | IDR2,800 |
February 2007 | IDR1,436.36 | IDR2,725 |
January 2007 | IDR1,383.65 | IDR2,625 |
December 2006 | IDR1,436.36 | IDR2,725 |
November 2006 | IDR1,554.96 | IDR2,950 |
October 2006 | IDR1,502.24 | IDR2,850 |
September 2006 | IDR1,423.18 | IDR2,700 |
August 2006 | IDR1,554.96 | IDR2,950 |
July 2006 | IDR1,515.95 | IDR2,900 |
June 2006 | IDR1,437.54 | IDR2,750 |
May 2006 | IDR1,764.25 | IDR3,375 |
April 2006 | IDR2,012.55 | IDR3,850 |
March 2006 | IDR1,986.42 | IDR3,800 |
February 2006 | IDR1,698.91 | IDR3,250 |
January 2006 | IDR1,568.22 | IDR3,000 |
December 2005 | IDR1,502.88 | IDR2,875 |
November 2005 | IDR1,515.95 | IDR2,900 |
October 2005 | IDR1,411.40 | IDR2,700 |
September 2005 | IDR1,829.59 | IDR3,500 |
August 2005 | IDR1,725.05 | IDR3,300 |
July 2005 | IDR2,143.24 | IDR4,100 |
June 2005 | IDR1,819.14 | IDR3,600 |
May 2005 | IDR1,515.95 | IDR3,000 |
April 2005 | IDR1,617.01 | IDR3,200 |
March 2005 | IDR1,515.95 | IDR3,000 |
February 2005 | IDR1,389.62 | IDR2,750 |
January 2005 | IDR1,301.19 | IDR2,575 |
December 2004 | IDR1,275.92 | IDR2,525 |
November 2004 | IDR1,061.16 | IDR2,100 |
October 2004 | IDR1,212.76 | IDR2,400 |
September 2004 | IDR1,200.13 | IDR2,375 |
August 2004 | IDR1,073.80 | IDR2,125 |
July 2004 | IDR1,427.52 | IDR2,825 |
June 2004 | IDR1,212.76 | IDR2,400 |
May 2004 | IDR1,212.76 | IDR2,400 |
April 2004 | IDR1,149.59 | IDR2,275 |
March 2004 | IDR1,099.06 | IDR2,175 |
February 2004 | IDR1,250.66 | IDR2,475 |
January 2004 | IDR1,313.82 | IDR2,600 |
December 2003 | IDR1,515.95 | IDR3,000 |
November 2003 | IDR1,313.82 | IDR2,600 |
October 2003 | IDR1,263.29 | IDR2,500 |
September 2003 | IDR1,136.96 | IDR2,250 |
August 2003 | IDR1,111.69 | IDR2,200 |
July 2003 | IDR909.57 | IDR1,800 |
June 2003 | IDR1,111.69 | IDR2,200 |
May 2003 | IDR745.34 | IDR1,475 |
April 2003 | IDR656.91 | IDR1,300 |
March 2003 | IDR555.85 | IDR1,100 |
February 2003 | IDR606.38 | IDR1,200 |
January 2003 | IDR606.38 | IDR1,200 |
December 2002 | IDR682.17 | IDR1,350 |
November 2002 | IDR517.95 | IDR1,025 |
October 2002 | IDR606.38 | IDR1,200 |
September 2002 | IDR581.11 | IDR1,150 |
August 2002 | IDR656.91 | IDR1,300 |
July 2002 | IDR656.91 | IDR1,300 |
June 2002 | IDR631.64 | IDR1,250 |
May 2002 | IDR656.91 | IDR1,300 |
April 2002 | IDR770.60 | IDR1,525 |
March 2002 | IDR656.91 | IDR1,300 |
February 2002 | IDR682.17 | IDR1,350 |
January 2002 | IDR732.70 | IDR1,450 |
December 2001 | IDR707.44 | IDR1,400 |
November 2001 | IDR707.44 | IDR1,400 |
October 2001 | IDR694.80 | IDR1,375 |
September 2001 | IDR644.27 | IDR1,275 |
August 2001 | IDR669.54 | IDR1,325 |
July 2001 | IDR619.01 | IDR1,225 |
June 2001 | IDR631.64 | IDR1,250 |
May 2001 | IDR581.11 | IDR1,150 |
April 2001 | IDR568.48 | IDR1,125 |
March 2001 | IDR555.84 | IDR1,100 |
February 2001 | IDR581.11 | IDR1,150 |
January 2001 | IDR606.38 | IDR1,200 |
December 2000 | IDR606.38 | IDR1,200 |
November 2000 | IDR581.11 | IDR1,150 |
October 2000 | IDR732.70 | IDR1,450 |
September 2000 | IDR907.04 | IDR1,795 |
August 2000 | IDR904.51 | IDR1,790 |
July 2000 | IDR960.10 | IDR1,900 |
June 2000 | IDR735 | IDR1,454.54 |
May 2000 | IDR861.33 | IDR1,704.54 |
April 2000 | IDR1,068.05 | IDR2,113.64 |
March 2000 | IDR1,102.50 | IDR2,181.82 |
February 2000 | IDR1,791.56 | IDR3,545.46 |
January 2000 | IDR1,929.38 | IDR3,818.18 |
December 1999 | IDR1,607.81 | IDR3,181.82 |
November 1999 | IDR872.81 | IDR1,727.27 |
September 1999 | IDR654.61 | IDR1,295.46 |
August 1999 | IDR849.84 | IDR1,681.82 |
July 1999 | IDR907.27 | IDR1,795.46 |
June 1999 | IDR930.24 | IDR1,840.91 |
May 1999 | IDR440.24 | IDR871.21 |
April 1999 | IDR478.52 | IDR946.97 |
March 1999 | IDR421.09 | IDR833.33 |
February 1999 | IDR430.66 | IDR852.27 |
January 1999 | IDR373.24 | IDR738.64 |
December 1998 | IDR363.67 | IDR719.70 |
November 1998 | IDR401.95 | IDR795.46 |
October 1998 | IDR200.98 | IDR397.73 |
September 1998 | IDR200.98 | IDR397.73 |
August 1998 | IDR239.26 | IDR473.48 |
June 1998 | IDR555.08 | IDR1,098.48 |
May 1998 | IDR574.22 | IDR1,136.36 |
April 1998 | IDR650.78 | IDR1,287.88 |
March 1998 | IDR650.78 | IDR1,287.88 |
February 1998 | IDR631.64 | IDR1,250 |
January 1998 | IDR708.20 | IDR1,401.52 |
December 1997 | IDR507.23 | IDR1,003.79 |
November 1997 | IDR574.22 | IDR1,136.36 |
October 1997 | IDR535.94 | IDR1,060.61 |
September 1997 | IDR689.06 | IDR1,363.64 |
August 1997 | IDR717.77 | IDR1,420.46 |
July 1997 | IDR851.76 | IDR1,685.61 |
June 1997 | IDR746.48 | IDR1,477.27 |
May 1997 | IDR631.64 | IDR1,250 |
April 1997 | IDR612.50 | IDR1,212.12 |
March 1997 | IDR612.50 | IDR1,212.12 |
February 1997 | IDR555.08 | IDR1,098.48 |
January 1997 | IDR622.07 | IDR1,231.06 |
December 1996 | IDR459.38 | IDR909.09 |
November 1996 | IDR516.80 | IDR1,022.73 |
October 1996 | IDR512.01 | IDR1,013.26 |
September 1996 | IDR478.52 | IDR946.97 |
August 1996 | IDR459.38 | IDR909.09 |
July 1996 | IDR440.24 | IDR871.21 |
June 1996 | IDR459.38 | IDR909.09 |
May 1996 | IDR488.09 | IDR965.91 |
April 1996 | IDR497.66 | IDR984.85 |
March 1996 | IDR483.30 | IDR956.44 |
February 1996 | IDR445.02 | IDR880.68 |
January 1996 | IDR416.31 | IDR823.86 |
December 1995 | IDR401.95 | IDR795.46 |
October 1995 | IDR368.46 | IDR729.17 |
June 1994 | IDR461.95 | IDR914.19 |
UNIC.JK
Price: IDR7,800
Forward Dividend Yield: 4.59%
Payout Ratio: 46.63%
Dividend Per Share: 360.00 IDR
Earnings Per Share: 949.33 IDR
P/E Ratio: 10.45
Exchange: JKT
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 3.0 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%