IDX · UVCR · stock
PT Trimegah Karya Pratama Tbk (UVCR) stock price history
Every IDX trading session of PT Trimegah Karya Pratama Tbk from Jul 27, 2021 to Sep 28, 2026: 1,246 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.
UVCR adjusted close, 2021 to 2026
- IDR 692.82
- All time high, 2021
- IDR 249.45
- 52 week high, IDR 57.87 low
- 1,246
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
UVCR key facts
- PT Trimegah Karya Pratama Tbk (UVCR) closed at IDR 234.00 on Sep 28, 2026 on IDX.
- UVCR's all time high close is IDR 692.82, set on Sep 16, 2021; its all time low close is IDR 49.89 on Feb 11, 2025.
- UVCR's 52 week range is IDR 57.87 to IDR 249.45.
- UVCR returned +216.9% over the year to Sep 28, 2026 and -65.0% over five years.
- Since Jul 27, 2021 UVCR returned +116%, +16.1% a year compounded.
- UVCR's deepest drawdown was -92.8% from Sep 16, 2021 to Feb 11, 2025.
- DataCedar holds 1,246 daily sessions of UVCR history from Jul 27, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UVCR price chart, 2021 to 2026
UVCR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +66.0% |
| 3 months | +48.1% |
| 6 months | +129.9% |
| Year to date | +57.4% |
| 1 year | +216.9% |
| 3 years | +33.1% |
| 5 years | -65.0% |
| 10 years | n/a |
| Since Jul 27, 2021 | +116.5% |
| Compound annual growth, 5.2 years | +16.1% |
UVCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 692.82 on Sep 16, 2021
- All time low close
- IDR 49.89 on Feb 11, 2025
- 52 week high
- IDR 249.45 on Jun 2, 2026
- 52 week low
- IDR 57.87 on Oct 17, 2025
- Deepest drawdown
- -92.8% from Sep 16, 2021 to Feb 11, 2025, not yet recovered
- Best single session
- +34.6% on Mar 10, 2025
- Worst single session
- -16.8% on Apr 29, 2024
- Volatility, 1 year annualised
- 88.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2021
- 2.2×
- Best calendar year
- 2025, +161%
- Worst calendar year
- 2022, -73%
UVCR 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. 2021 starts on Jul 27, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 149.67 | IDR 249.45 | IDR 96.79 | IDR 234.00 | +57.4% | 9.3B | 178 |
| 2025 | IDR 56.87 | IDR 161.64 | IDR 49.89 | IDR 148.67 | +161.4% | 5.9B | 236 |
| 2024 | IDR 131.06 | IDR 177.73 | IDR 52.88 | IDR 56.87 | -56.3% | 941.7M | 237 |
| 2023 | IDR 120.09 | IDR 189.65 | IDR 63.55 | IDR 130.07 | +8.3% | 1.2B | 239 |
| 2022 | IDR 442.23 | IDR 530.67 | IDR 82.69 | IDR 120.09 | -72.8% | 1.7B | 246 |
| 2021 | IDR 108.10 | IDR 702.65 | IDR 108.10 | IDR 442.23 | n/a | 3.7B | 110 |
UVCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 234.00 | +66.0% |
| August 2026 | IDR 141.00 | -4.1% |
| July 2026 | IDR 147.00 | +21.5% |
| June 2026 | IDR 121.00 | -49.0% |
| May 2026 | IDR 237.47 | +15.5% |
| April 2026 | IDR 205.54 | +92.5% |
| March 2026 | IDR 106.76 | -32.7% |
| February 2026 | IDR 158.65 | -15.0% |
| January 2026 | IDR 186.59 | +25.5% |
| December 2025 | IDR 148.67 | +31.9% |
| November 2025 | IDR 112.75 | +52.7% |
| October 2025 | IDR 73.84 | 0.0% |
About the UVCR data
Daily bars. 1,246 sessions from Jul 27, 2021 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 Jul 27, 2021, 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/UVCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
UVCR share price history
