What is the all time high of UNIC?

PT Unggul Indah Cahaya Tbk (UNIC) closed at its highest ever adjusted price, IDR 15,300, on Jul 31, 2026. Its lowest close was IDR 410.64 on Oct 8, 2002.

How much has UNIC returned over the last 10 years?

+1,497% in price terms from the close ten years before Sep 28, 2026, which is +31.9% a year compounded. Over one year the return is +111.8%; over five years +127.2%.

What was the worst drawdown in UNIC history?

-66.0% from the May 23, 2006 peak to the Jan 24, 2011 trough on adjusted closes; the previous peak was regained on May 2, 2017.

How far back does UNIC historical data go?

The daily series starts on Oct 2, 2000 and runs to Sep 28, 2026: 6,462 trading sessions across 26.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are UNIC historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get UNIC historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 2, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for UNIC?

Among complete calendar years, 2021 was the best at +172.9% and 2010 the worst at -22.1%, measured close to close.

IDX · UNIC · stock

PT Unggul Indah Cahaya Tbk (UNIC) stock price history

Every IDX trading session of PT Unggul Indah Cahaya Tbk from Oct 2, 2000 to Sep 28, 2026: 6,462 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get UNIC data, free key Year by year table

UNIC adjusted close, 2000 to 2026

UNICPT Unggul Indah Cahaya Tbk

IDR 14,975+111.8% over one year

IDR 15,300
All time high, 2026: IDR 16,100
52 week high, IDR 6,982 low: 6,462
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

UNIC key facts

PT Unggul Indah Cahaya Tbk (UNIC) closed at IDR 14,975 on Sep 28, 2026 on IDX.
UNIC's all time high close is IDR 15,300, set on Jul 31, 2026; its all time low close is IDR 410.64 on Oct 8, 2002.
UNIC's 52 week range is IDR 6,982 to IDR 16,100.
UNIC returned +111.8% over the year to Sep 28, 2026 and +127.2% over five years.
Over ten years UNIC returned +1,497%, +31.9% a year compounded.
UNIC's deepest drawdown was -66.0% from May 23, 2006 to Jan 24, 2011.
DataCedar holds 6,462 daily sessions of UNIC history from Oct 2, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UNIC price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

UNIC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.5%
3 months	+21.5%
6 months	+46.3%
Year to date	+82.7%
1 year	+111.8%
3 years	+123.4%
5 years	+127.2%
10 years	+1,497%
Since Oct 2, 2000	+2,496%
Compound annual growth, 26.0 years	+13.3%

UNIC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 15,300 on Jul 31, 2026
All time low close: IDR 410.64 on Oct 8, 2002
52 week high: IDR 16,100 on Aug 3, 2026
52 week low: IDR 6,982 on Sep 29, 2025
Deepest drawdown: -66.0% from May 23, 2006 to Jan 24, 2011, recovered May 2, 2017
Best single session: +29.4% on Sep 11, 2008
Worst single session: -25.0% on Nov 30, 2004
Volatility, 1 year annualised: 47.6%
Sessions closing higher, 1 year: 47%
Growth of 1 since 2000: 26.0×
Best calendar year: 2021, +173%
Worst calendar year: 2010, -22%

UNIC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 2, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 8,220	IDR 16,100	IDR 8,084	IDR 14,975	+82.7%	3.1M	179
2025	IDR 6,571	IDR 9,057	IDR 5,476	IDR 8,197	+22.0%	2.5M	236
2024	IDR 6,582	IDR 7,961	IDR 6,014	IDR 6,718	+0.8%	1M	237
2023	IDR 7,796	IDR 7,874	IDR 6,278	IDR 6,664	-14.3%	835.1K	239
2022	IDR 9,457	IDR 11,024	IDR 7,582	IDR 7,776	-17.6%	1.2M	246
2021	IDR 3,458	IDR 9,812	IDR 2,950	IDR 9,438	+172.9%	2.2M	247
2020	IDR 2,645	IDR 4,162	IDR 1,745	IDR 3,458	+28.7%	912.5K	242
2019	IDR 2,667	IDR 4,118	IDR 2,394	IDR 2,687	+0.7%	1.5M	258
2018	IDR 2,073	IDR 2,859	IDR 1,940	IDR 2,667	+28.7%	972.9K	261
2017	IDR 1,281	IDR 4,062	IDR 948.51	IDR 2,073	+61.9%	1.2M	254
2016	IDR 799.88	IDR 1,351	IDR 648.56	IDR 1,281	+60.1%	229.9K	246
2015	IDR 826.49	IDR 906.56	IDR 729.62	IDR 799.88	-3.2%	62.5K	245
2014	IDR 933.46	IDR 1,136	IDR 800.66	IDR 826.49	-11.5%	699.6K	244
2013	IDR 957.69	IDR 1,002	IDR 828.40	IDR 933.46	-2.5%	560.5K	244
2012	IDR 914.38	IDR 981.63	IDR 690.36	IDR 957.69	+4.7%	646.5K	246
2011	IDR 822.71	IDR 960.10	IDR 606.92	IDR 914.38	+11.1%	504K	247
2010	IDR 1,057	IDR 1,365	IDR 768.76	IDR 822.71	-22.1%	671.5K	245
2009	IDR 1,204	IDR 1,211	IDR 836.55	IDR 1,057	-12.2%	41.1K	244
2008	IDR 1,199	IDR 1,215	IDR 737.68	IDR 1,204	+0.4%	148.2K	239
2007	IDR 1,157	IDR 1,285	IDR 835.28	IDR 1,199	+2.8%	130.8K	247
2006	IDR 1,221	IDR 1,784	IDR 977.05	IDR 1,167	-4.4%	358.3K	259
2005	IDR 1,037	IDR 1,784	IDR 1,009	IDR 1,221	+17.8%	482.5K	247
2004	IDR 1,232	IDR 1,242	IDR 821.29	IDR 1,037	-15.8%	433.5K	262
2003	IDR 554.37	IDR 1,232	IDR 410.64	IDR 1,232	+122.2%	3.7M	261
2002	IDR 574.90	IDR 626.23	IDR 390.11	IDR 554.37	-3.6%	2.2M	261
2001	IDR 492.77	IDR 595.43	IDR 420.91	IDR 574.90	+16.7%	2.7M	261
2000	IDR 739.16	IDR 739.16	IDR 431.17	IDR 492.77	n/a	129K	65

UNIC monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 14,975	-0.2%
August 2026	IDR 15,000	-2.0%
July 2026	IDR 15,300	+24.9%
June 2026	IDR 12,250	-9.6%
May 2026	IDR 13,550	+20.6%
April 2026	IDR 11,231	+9.5%
March 2026	IDR 10,257	+4.4%
February 2026	IDR 9,827	+11.9%
January 2026	IDR 8,786	+7.2%
December 2025	IDR 8,197	0.0%
November 2025	IDR 8,197	+1.7%
October 2025	IDR 8,061	-1.4%

About the UNIC data

Daily bars. 6,462 sessions from Oct 2, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/UNIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

UCID PT Uni-Charm Indonesia Tbk
UDNG PT Agro Bahari Nusantara Tbk
UFOE PT Damai Sejahtera Abadi Tbk
ULTJ PT Ultrajaya Milk Industry & Trading Company Tbk
UNIQ PT Ulima Nitra Tbk
UNSP PT Bakrie Sumatera Plantations Tbk
UNTD PT Terang Dunia Internusa Tbk
UNTR PT United Tractors Tbk

Browse IDX

Historical data guides

Common questions

UNIC share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market