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 11 Dec 2019
98.74% Scripless = 378,515,625.000
Local Percentage
96.44%
Foreign Percentage
2.30%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 3,930 3,930 3,930 1 393,000 1
18 Dec 2018 0 3,930 3,930 3,930 5 1,965,000 3
19 Dec 2018 0 3,950 3,930 3,930 2 788,000 2
20 Dec 2018 0 3,920 3,910 3,910 8 3,135,000 2
21 Dec 2018 0 3,940 3,850 3,910 6 2,347,000 6
26 Dec 2018 0 3,950 3,700 3,930 68 26,128,000 13
27 Dec 2018 0 3,930 3,900 3,900 6 2,351,000 4
28 Dec 2018 0 3,920 3,700 3,900 28 10,562,000 11
02 Jan 2019 0 3,950 3,900 3,920 46 17,961,000 15
03 Jan 2019 0 3,940 3,930 3,930 32 12,590,000 5
04 Jan 2019 0 3,950 3,940 3,940 11 4,335,000 3
07 Jan 2019 0 3,930 3,900 3,930 14 5,469,000 6
08 Jan 2019 0 3,950 3,930 3,930 2 788,000 2
09 Jan 2019 0 3,930 3,810 3,930 24 9,261,000 12
10 Jan 2019 0 4,200 3,930 4,200 98 38,952,000 12
11 Jan 2019 0 4,140 4,050 4,140 16 6,612,000 6
14 Jan 2019 0 4,130 4,000 4,130 59 23,944,000 20
16 Jan 2019 0 4,480 4,190 4,270 49 21,051,000 17
17 Jan 2019 0 4,270 4,120 4,260 49 20,691,000 11
18 Jan 2019 0 4,490 4,250 4,460 64 28,333,000 19
21 Jan 2019 0 4,900 4,500 4,780 49 22,918,000 30
22 Jan 2019 0 4,780 4,450 4,750 58 27,124,000 27
23 Jan 2019 0 4,750 4,530 4,530 54 24,944,000 18
24 Jan 2019 0 4,830 4,630 4,750 157 74,905,000 14
25 Jan 2019 0 4,740 4,010 4,690 19 8,405,000 19
28 Jan 2019 0 4,670 4,460 4,670 35 15,699,000 7
29 Jan 2019 0 4,650 4,500 4,640 25 11,313,000 6
30 Jan 2019 0 4,630 4,440 4,610 24 11,006,000 10
31 Jan 2019 0 4,640 4,440 4,640 70 31,566,000 19
01 Feb 2019 0 4,640 4,480 4,600 61 27,437,000 9
04 Feb 2019 0 4,600 4,000 4,580 250 109,126,000 49
06 Feb 2019 0 4,570 4,570 4,570 7 3,199,000 2
07 Feb 2019 0 0 0 0 0 0 0
08 Feb 2019 0 4,570 4,560 4,570 4 1,827,000 3
12 Feb 2019 0 4,520 4,520 4,520 1 452,000 1
14 Feb 2019 0 4,560 4,490 4,490 4 1,804,000 4
15 Feb 2019 0 4,390 4,210 4,390 36 15,614,000 14
18 Feb 2019 0 4,550 4,150 4,380 45 19,383,000 23
19 Feb 2019 0 4,440 4,310 4,400 21 9,130,000 8
20 Feb 2019 0 4,380 4,310 4,370 25 10,852,000 7
21 Feb 2019 0 4,450 4,450 4,450 3 1,335,000 3
25 Feb 2019 0 4,440 4,300 4,440 96 42,244,000 20
26 Feb 2019 0 4,420 4,320 4,420 47 20,591,000 9
27 Feb 2019 0 4,500 4,490 4,500 123 55,240,000 9
28 Feb 2019 0 4,500 4,490 4,490 2 899,000 2
01 Mar 2019 0 4,490 4,480 4,480 12 5,377,000 3
04 Mar 2019 0 4,480 4,400 4,460 51 22,689,000 4
05 Mar 2019 0 4,500 4,400 4,400 113 49,740,000 5
06 Mar 2019 0 4,450 4,200 4,420 143 60,420,000 19
08 Mar 2019 0 0 0 0 0 0 0
11 Mar 2019 0 4,480 4,300 4,440 103 44,346,000 11
12 Mar 2019 0 4,430 4,300 4,420 18 7,920,000 7
13 Mar 2019 0 4,420 4,310 4,420 34 14,740,000 6
14 Mar 2019 0 4,420 4,300 4,420 94 41,282,000 10
15 Mar 2019 0 4,700 4,500 4,640 24 10,904,000 7
18 Mar 2019 0 5,050 4,640 5,000 57 27,155,500 17
19 Mar 2019 0 5,000 4,800 4,960 50 24,810,000 19
20 Mar 2019 0 4,940 4,900 4,920 17 8,352,000 8
21 Mar 2019 0 5,050 4,850 5,000 38 18,837,500 15
22 Mar 2019 0 5,175 5,000 5,100 36 18,170,000 12
25 Mar 2019 0 5,150 4,900 5,000 4 2,015,000 4
26 Mar 2019 0 5,150 5,000 5,075 159 80,242,500 15
27 Mar 2019 0 5,100 4,710 5,075 29 14,440,000 14
28 Mar 2019 0 5,125 4,800 5,125 54 27,179,000 15
29 Mar 2019 0 5,200 5,125 5,150 7 3,610,000 6
01 Apr 2019 0 5,100 4,900 5,000 17 8,570,000 13
02 Apr 2019 0 5,100 4,900 5,075 50 24,799,000 20
04 Apr 2019 0 6,000 5,100 5,700 65 34,870,000 22
05 Apr 2019 0 5,900 5,200 5,200 85 45,977,500 64
08 Apr 2019 0 5,375 5,100 5,350 75 39,207,500 33
09 Apr 2019 0 5,325 5,100 5,300 13 6,855,000 10
10 Apr 2019 0 5,300 5,275 5,275 5 2,642,500 4
11 Apr 2019 0 5,300 5,050 5,300 11 5,702,500 8
12 Apr 2019 0 5,300 5,000 5,225 58 29,867,500 17
15 Apr 2019 0 5,300 5,200 5,250 24 12,515,000 5
16 Apr 2019 0 5,300 5,100 5,275 12 6,237,500 8
18 Apr 2019 0 5,275 5,050 5,250 22 11,465,000 14
22 Apr 2019 0 5,250 5,000 5,225 34 17,222,500 14
23 Apr 2019 0 5,250 5,200 5,250 12 6,265,000 8
24 Apr 2019 0 5,250 5,000 5,225 46 23,345,000 13
25 Apr 2019 0 5,250 5,000 5,175 62 31,702,500 13
26 Apr 2019 0 5,175 5,175 5,175 1 517,500 1
29 Apr 2019 0 5,200 5,000 5,175 32 16,162,500 12
30 Apr 2019 0 5,775 5,200 5,525 193 104,265,000 126
02 May 2019 0 5,500 4,600 5,050 1,583 801,964,500 166
03 May 2019 0 5,300 5,000 5,175 434 224,865,000 141
06 May 2019 0 5,225 4,700 5,150 87 44,528,000 71
07 May 2019 0 5,150 4,150 4,490 2,076 927,542,000 273
08 May 2019 0 4,520 3,500 3,710 2,439 927,905,000 453
10 May 2019 0 3,990 3,960 3,990 18 7,175,000 12
13 May 2019 0 4,210 3,980 4,210 64 26,467,000 21
14 May 2019 0 0 0 0 0 0 0
15 May 2019 0 4,250 4,200 4,240 32 13,533,000 6
16 May 2019 0 4,200 4,000 4,200 3 1,230,000 3
17 May 2019 0 0 0 0 0 0 0
20 May 2019 0 4,240 4,100 4,200 36 15,082,000 13
21 May 2019 0 4,240 4,200 4,240 6 2,524,000 2
22 May 2019 0 4,210 4,110 4,200 12 5,029,000 5
23 May 2019 0 4,200 4,100 4,190 16 6,647,000 6
28 May 2019 0 0 0 0 0 0 0
29 May 2019 0 4,170 4,170 4,170 1 417,000 1
31 May 2019 0 4,200 4,100 4,180 29 12,081,000 7
12 Jun 2019 0 4,590 4,130 4,520 97 40,565,000 12
13 Jun 2019 0 0 0 0 0 0 0
14 Jun 2019 0 4,500 4,480 4,480 6 2,698,000 2
17 Jun 2019 0 4,550 4,400 4,490 18 8,043,000 11
18 Jun 2019 0 4,680 4,590 4,680 2 927,000 2
19 Jun 2019 0 4,590 4,570 4,570 6 2,749,000 5
20 Jun 2019 0 4,570 4,470 4,570 12 5,450,000 9
24 Jun 2019 0 0 0 0 0 0 0
25 Jun 2019 0 4,700 4,640 4,700 96 44,677,000 15
26 Jun 2019 0 4,680 4,560 4,580 39 17,875,000 12
27 Jun 2019 0 4,550 4,300 4,530 85 37,547,000 16
28 Jun 2019 0 4,550 4,400 4,500 7 3,145,000 4
01 Jul 2019 0 4,530 4,450 4,480 16 7,152,000 9
03 Jul 2019 0 4,490 4,450 4,480 50 22,313,000 10
04 Jul 2019 0 4,480 4,450 4,480 19 8,467,000 4
05 Jul 2019 0 4,480 4,400 4,470 36 15,860,000 6
08 Jul 2019 0 4,470 4,300 4,470 37 16,213,000 15
09 Jul 2019 0 4,470 4,470 4,470 2 894,000 1
10 Jul 2019 0 0 0 0 0 0 0
11 Jul 2019 0 0 0 0 0 0 0
15 Jul 2019 0 4,460 4,100 4,420 194 80,997,000 32
16 Jul 2019 0 4,450 4,420 4,450 3 1,329,000 2
17 Jul 2019 0 5,450 4,400 4,790 618 293,839,000 59
18 Jul 2019 0 4,790 4,790 4,790 1 479,000 1
19 Jul 2019 0 4,800 4,680 4,760 10 4,756,000 10
23 Jul 2019 0 4,760 4,760 4,760 2 952,000 1
24 Jul 2019 0 0 0 0 0 0 0
25 Jul 2019 0 5,175 4,760 5,100 32 16,126,500 17
26 Jul 2019 0 5,300 4,700 5,175 58 29,577,500 37
29 Jul 2019 0 5,150 4,800 5,025 41 20,452,500 36
30 Jul 2019 0 5,175 4,800 4,890 39 19,067,000 14
31 Jul 2019 0 5,550 4,410 5,225 142 69,641,500 76
01 Aug 2019 0 5,100 4,900 5,100 6 3,027,500 6
02 Aug 2019 0 5,200 4,980 4,980 6 3,058,000 4
05 Aug 2019 0 4,960 4,450 4,940 38 17,709,000 19
06 Aug 2019 0 4,940 4,810 4,940 18 8,715,000 7
07 Aug 2019 0 5,000 4,700 4,970 16 7,877,000 16
08 Aug 2019 0 5,900 4,600 5,475 143 77,069,500 38
09 Aug 2019 0 5,475 5,100 5,325 32 17,225,000 19
12 Aug 2019 0 5,250 4,900 5,150 81 40,868,500 47
13 Aug 2019 0 5,000 4,120 4,120 1,477 619,463,000 271
14 Aug 2019 0 4,150 3,800 4,050 66 25,956,000 47
15 Aug 2019 0 4,150 3,800 3,840 42 16,374,000 30
16 Aug 2019 0 3,900 3,840 3,850 30 11,545,000 12
20 Aug 2019 0 4,040 3,850 3,900 35 13,766,000 16
22 Aug 2019 0 3,920 3,810 3,810 25 9,622,000 9
26 Aug 2019 0 4,010 4,010 4,010 3 1,203,000 2
17 Sep 2019 0 0 0 0 0 0 0
23 Sep 2019 0 4,000 3,980 3,980 3 1,198,000 3
24 Sep 2019 0 3,810 3,800 3,800 31 11,781,000 11
07 Oct 2019 0 3,980 3,970 3,970 2 795,000 2
14 Oct 2019 0 3,970 3,970 3,970 2 794,000 1
15 Oct 2019 0 0 0 0 0 0 0
16 Oct 2019 0 0 0 0 0 0 0
17 Oct 2019 0 0 0 0 0 0 0
18 Oct 2019 0 0 0 0 0 0 0
21 Oct 2019 0 3,950 3,950 3,950 3 1,185,000 3
22 Oct 2019 0 3,940 3,900 3,900 5 1,954,000 3
24 Oct 2019 0 0 0 0 0 0 0
25 Oct 2019 0 0 0 0 0 0 0
28 Oct 2019 0 3,800 3,800 3,800 11 4,180,000 3
12 Nov 2019 0 3,800 3,800 3,800 2 760,000 2
19 Nov 2019 0 3,680 3,610 3,680 2 729,000 2
25 Nov 2019 0 3,830 3,830 3,830 2 766,000 2
05 Dec 2019 0 3,850 3,850 3,850 24 9,240,000 7

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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