Efek Terdaftar

Unggul Indah Cahaya Tbk, PT

Security name
Unggul Indah Cahaya Tbk
Issuer
Unggul Indah Cahaya Tbk, PT
ISIN Code
ID1000058704
Short Code
UNIC
Type
Saham Biasa
Listing Date
06 November 1989
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
383,331,363.00
Currency
IDR
Form
Electronic
Effective Date ISIN
29 September 2000
Activity Sector
CHEMICALS
Number of Securities
383,331,363 (Total)
As of 25 Jan 2022
98.78% Scripless = 378,672,236.000
Local Percentage
98.52%
Foreign Percentage
0.27%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Feb 2021 0 4,120 4,120 4,120 1 412,000 1
05 Feb 2021 0 4,550 4,180 4,550 106 47,404,000 30
08 Feb 2021 0 4,590 4,510 4,580 57 26,088,000 18
18 Feb 2021 0 4,800 4,550 4,800 102 48,223,000 27
22 Feb 2021 0 4,810 4,750 4,750 24 11,418,000 8
08 Mar 2021 0 5,200 4,850 5,050 34 16,897,500 19
09 Mar 2021 0 5,225 4,960 4,990 61 30,697,500 23
10 Mar 2021 0 5,000 4,990 5,000 12 5,999,000 8
23 Mar 2021 0 5,875 5,250 5,300 73 39,135,000 31
29 Mar 2021 0 5,400 5,200 5,225 71 37,162,500 6
01 Apr 2021 0 4,980 4,940 4,980 4 1,984,000 4
07 Apr 2021 0 6,100 5,100 6,100 1,222 740,937,500 126
08 Apr 2021 0 7,300 6,250 7,300 547 382,225,000 255
09 Apr 2021 0 8,500 7,300 8,275 537 428,067,500 273
12 Apr 2021 0 8,350 7,700 7,800 104 84,815,000 44
14 Apr 2021 0 7,700 7,025 7,175 214 153,727,500 110
15 Apr 2021 0 7,400 7,200 7,375 80 58,347,500 37
19 Apr 2021 0 7,650 7,575 7,575 23 17,562,500 4
20 Apr 2021 0 7,700 7,075 7,500 74 53,807,500 31
22 Apr 2021 0 7,700 7,400 7,675 35 26,287,500 13
26 Apr 2021 0 7,675 7,400 7,675 42 31,357,500 11
29 Apr 2021 0 7,650 7,200 7,500 11 8,242,500 8
11 May 2021 0 7,550 7,150 7,325 32 23,435,000 24
19 May 2021 0 7,450 7,200 7,450 8 5,832,500 6
27 May 2021 0 7,375 7,100 7,175 40 28,752,500 22
28 May 2021 0 7,300 7,000 7,300 24 17,252,500 13
02 Jun 2021 0 8,800 8,200 8,800 940 819,732,500 151
03 Jun 2021 0 9,800 8,825 9,075 576 531,532,500 199
04 Jun 2021 0 10,000 8,700 9,000 356 321,695,000 89
07 Jun 2021 0 9,900 9,200 9,775 275 257,545,000 111
08 Jun 2021 0 9,775 9,100 9,200 258 236,790,000 90
10 Jun 2021 0 8,775 8,100 8,225 206 170,900,000 66
11 Jun 2021 0 8,800 8,350 8,575 100 85,975,000 62
14 Jun 2021 0 8,750 8,300 8,575 33 28,267,500 19
17 Jun 2021 0 8,850 8,325 8,700 136 117,452,500 25
18 Jun 2021 0 8,675 8,650 8,675 72 62,292,500 12
21 Jun 2021 0 8,875 8,650 8,700 182 158,140,000 23
22 Jun 2021 0 9,700 8,600 8,600 63 56,215,000 20
24 Jun 2021 0 8,775 8,200 8,600 128 110,650,000 53
30 Jun 2021 0 8,900 8,400 8,400 109 94,427,500 47
01 Jul 2021 0 8,750 8,000 8,500 125 105,287,500 66
02 Jul 2021 0 8,700 8,400 8,400 104 88,875,000 55
06 Jul 2021 0 8,675 8,400 8,450 75 63,815,000 17
07 Jul 2021 0 8,675 8,425 8,450 42 35,742,500 12
13 Jul 2021 0 8,600 8,050 8,475 213 176,767,500 42
14 Jul 2021 0 8,500 8,125 8,125 45 36,872,500 14
15 Jul 2021 0 8,400 8,000 8,375 282 229,970,000 54
16 Jul 2021 0 8,475 8,400 8,475 3 2,527,500 3
19 Jul 2021 0 8,500 8,475 8,475 27 22,890,000 9
22 Jul 2021 0 8,450 8,425 8,450 16 13,507,500 5
23 Jul 2021 0 8,575 8,350 8,550 147 124,580,000 27
26 Jul 2021 0 8,850 8,475 8,625 86 73,860,000 28
28 Jul 2021 0 9,050 8,300 8,300 31 26,492,500 15
30 Jul 2021 0 8,450 8,225 8,400 46 38,315,000 16
02 Aug 2021 0 8,400 8,350 8,400 16 13,427,500 9
04 Aug 2021 0 9,000 8,200 8,475 128 108,132,500 56
05 Aug 2021 0 8,675 8,225 8,675 31 25,980,000 14
06 Aug 2021 0 8,675 8,300 8,650 86 72,845,000 35
10 Aug 2021 0 8,600 7,850 8,300 764 612,325,000 61
12 Aug 2021 0 8,525 8,300 8,450 99 82,410,000 23
16 Aug 2021 0 8,800 8,500 8,650 50 42,922,500 19
19 Aug 2021 0 8,950 8,400 8,600 50 42,565,000 28
20 Aug 2021 0 8,650 8,650 8,650 75 64,875,000 9
23 Aug 2021 0 8,700 8,050 8,225 295 241,882,500 119
24 Aug 2021 0 8,575 8,175 8,575 34 28,030,000 23
25 Aug 2021 0 8,775 8,600 8,600 29 25,040,000 10
26 Aug 2021 0 8,775 8,400 8,600 9 7,697,500 9
27 Aug 2021 0 8,775 8,500 8,775 28 24,457,500 14
31 Aug 2021 0 9,200 8,525 9,075 315 282,532,500 90
01 Sep 2021 0 9,500 8,450 9,200 292 253,767,500 69
02 Sep 2021 0 9,100 8,700 8,700 56 49,365,000 26
06 Sep 2021 0 9,000 8,350 8,950 50 43,277,500 26
07 Sep 2021 0 8,950 8,800 8,825 36 31,842,500 21
09 Sep 2021 0 8,825 8,625 8,625 27 23,407,500 9
10 Sep 2021 0 9,300 8,600 8,875 28 24,595,000 20
15 Sep 2021 0 9,200 8,725 8,900 79 69,915,000 39
17 Sep 2021 0 9,100 8,800 8,975 174 154,770,000 20
20 Sep 2021 0 8,975 8,750 8,750 66 57,975,000 14
22 Sep 2021 0 8,975 8,625 8,850 102 88,787,500 32
23 Sep 2021 0 8,900 8,650 8,875 11 9,712,500 7
24 Sep 2021 0 8,875 8,675 8,675 69 60,805,000 11
27 Sep 2021 0 8,900 8,675 8,775 66 57,955,000 14
28 Sep 2021 0 8,900 8,775 8,800 41 36,165,000 11
30 Sep 2021 0 9,000 8,700 8,900 40 35,542,500 18
04 Oct 2021 0 8,975 8,900 8,950 20 17,890,000 13
05 Oct 2021 0 9,000 8,575 8,900 43 38,117,500 14
06 Oct 2021 0 9,000 8,725 8,900 24 21,345,000 12
07 Oct 2021 0 8,900 8,750 8,750 6 5,325,000 5
11 Oct 2021 0 9,050 8,775 8,775 85 75,065,000 14
19 Oct 2021 0 8,950 8,800 8,925 61 53,972,500 13
21 Oct 2021 0 0 0 0 0 0 0
25 Oct 2021 0 8,950 8,825 8,825 48 42,742,500 16
26 Oct 2021 0 8,950 8,750 8,825 52 46,142,500 14
28 Oct 2021 0 8,950 8,725 8,800 69 60,512,500 23
01 Nov 2021 0 8,925 8,850 8,875 98 87,002,500 19
08 Nov 2021 0 9,175 9,000 9,175 208 187,492,500 21
09 Nov 2021 0 10,700 9,300 10,550 488 495,667,500 160
11 Nov 2021 0 12,000 10,575 10,975 236 260,550,000 74
12 Nov 2021 0 11,800 10,650 11,300 101 112,832,500 54
15 Nov 2021 0 11,900 11,300 11,600 121 140,342,500 73
16 Nov 2021 0 12,325 11,200 11,200 135 153,552,500 52
17 Nov 2021 0 11,850 10,425 11,375 206 221,285,000 73
19 Nov 2021 0 11,350 11,100 11,200 87 97,382,500 30
23 Nov 2021 0 11,875 11,000 11,600 37 41,727,500 12
25 Nov 2021 0 12,200 11,800 11,800 16 19,130,000 9
26 Nov 2021 0 12,100 11,325 11,775 55 63,125,000 23
29 Nov 2021 0 11,975 11,200 11,200 46 52,017,500 16
01 Dec 2021 0 13,000 11,275 12,425 81 96,907,500 39
08 Dec 2021 0 13,000 12,300 12,975 21 26,410,000 12
16 Dec 2021 0 12,700 12,200 12,200 17 21,130,000 15
17 Dec 2021 0 12,800 11,600 12,100 48 57,172,500 26
23 Dec 2021 0 12,125 11,700 12,075 62 74,317,500 13
29 Dec 2021 0 12,725 12,250 12,600 20 25,000,000 10
03 Jan 2022 0 13,700 12,600 13,700 409 530,380,000 146
05 Jan 2022 0 14,125 13,725 14,000 218 305,557,500 66
06 Jan 2022 0 14,600 14,025 14,150 246 350,080,000 70
07 Jan 2022 0 14,375 14,100 14,175 259 367,370,000 72
12 Jan 2022 0 13,200 12,950 12,975 51 66,317,500 25
14 Jan 2022 0 12,750 12,075 12,500 70 85,417,500 43
17 Jan 2022 0 14,075 12,500 12,950 155 203,015,000 73
18 Jan 2022 0 14,000 12,500 13,200 204 271,772,500 71
20 Jan 2022 0 12,900 12,250 12,775 128 158,717,500 64
25 Jan 2022 0 12,700 12,700 12,700 11 13,970,000 6

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 UNIC : 450 IDR) 10 Jan 2022 12 Jan 2022 27 Jan 2022 Active
Cash Dividend (1 UNIC : 149 IDR) 02 Jul 2021 06 Jul 2021 16 Jul 2021 Active
Proxy Voting   - 31 May 2021 24 Jun 2021 Active
Cash Dividend (1 UNIC : 110 IDR) 21 Dec 2020 23 Dec 2020 29 Dec 2020 Active
Cash Dividend (1 UNIC : 116 IDR) 07 Aug 2020 11 Aug 2020 02 Sep 2020 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Cash Dividend (1 UNIC : 90 IDR) 04 Jul 2019 08 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Cash Dividend (1 UNIC : 360 IDR) 30 Oct 2018 02 Nov 2018 15 Nov 2018 Active
Cash Dividend (1 UNIC : 92 IDR) 03 Jul 2018 06 Jul 2018 26 Jul 2018 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Cash Dividend (1 UNIC : 732 IDR) 31 May 2017 06 Jun 2017 21 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 UNIC : 69 IDR) 16 Jun 2015 19 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Cash Dividend (1 UNIC : 104 IDR) 24 Jun 2014 27 Jun 2014 11 Jul 2014 Active
Proxy Voting   - 14 May 2014 02 Jun 2014 Active
Cash Dividend (1 UNIC : 38.4 IDR) 01 Jul 2013 04 Jul 2013 18 Jul 2013 Active
Proxy Voting   - 17 May 2013 04 Jun 2013 Active
Proxy Voting   - 17 Apr 2013 03 May 2013 Cancelled
Cash Dividend (1 UNIC : 90 IDR) 10 Jul 2012 13 Jul 2012 27 Jul 2012 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Cash Dividend (1 UNIC : 33 IDR) 08 Jul 2011 13 Jul 2011 27 Jul 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Cash Dividend (1 UNIC : 48 IDR) 25 Jun 2010 30 Jun 2010 14 Jul 2010 Active
Proxy Voting   - 17 May 2010 02 Jun 2010 Active
Cash Dividend (1 UNIC : 39 IDR) 30 Jun 2009 03 Jul 2009 17 Jul 2009 Active
Proxy Voting   - 19 May 2009 05 Jun 2009 Active
Cash Dividend (1 UNIC : 36 IDR) 11 Jul 2008 16 Jul 2008 24 Jul 2008 Active
Proxy Voting   - 02 Jun 2008 18 Jun 2008 Active
Proxy Voting   - 07 May 2007 23 May 2007 Active
Cash Dividend   15 Aug 2006 23 Aug 2006 06 Sep 2006 Active
Proxy Voting   - 10 Jul 2006 19 Jul 2006 Active
Proxy Voting   - 12 Jun 2006 28 Jun 2006 Active
Cash Dividend   11 Jul 2005 14 Jul 2005 28 Jul 2005 Active
Proxy Voting   - 13 May 2005 31 May 2005 Active
Cash Dividend   11 Jun 2004 16 Jun 2004 30 Jun 2004 Cancelled
Proxy Voting   - 28 Apr 2004 18 May 2004 Active
Cash Dividend   30 Jun 2003 03 Jul 2003 17 Jul 2003 Cancelled
Proxy Voting   - 19 May 2003 06 Jun 2003 Active
Cash Dividend   20 Jun 2002 25 Jun 2002 08 Jul 2002 Cancelled
Proxy Voting   - 14 May 2002 30 May 2002 Active