Unggul Indah Cahaya Tbk - Price History

Monthly price history for UNIC.JK (Unggul Indah Cahaya Tbk)

DateAdjusted priceReal 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

52 week price:
7400.00
9125.00

5-year range yield:
0.82%
4.07%

Forward Dividend Yield: 4.59%

Payout Ratio: 46.63%

Payout Ratio Range:
46.59%
46.88%

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%

Links: