UNVR.JKUNVR.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2580.00 | $2590.00 | $2420.00 | $2450.00 | 51.45M |
| 1/14/2026 | $2610.00 | $2620.00 | $2580.00 | $2580.00 | 15.76M |
| 1/13/2026 | $2600.00 | $2630.00 | $2590.00 | $2600.00 | 33.93M |
| 1/12/2026 | $2650.00 | $2650.00 | $2590.00 | $2600.00 | 44.08M |
| 1/9/2026 | $2640.00 | $2680.00 | $2620.00 | $2620.00 | 23.05M |
| 1/8/2026 | $2620.00 | $2730.00 | $2610.00 | $2620.00 | 44.40M |
| 1/7/2026 | $2610.00 | $2640.00 | $2600.00 | $2600.00 | 18.80M |
| 1/6/2026 | $2580.00 | $2620.00 | $2580.00 | $2610.00 | 16.60M |
| 1/5/2026 | $2620.00 | $2620.00 | $2580.00 | $2580.00 | 13.51M |
| 1/2/2026 | $2620.00 | $2630.00 | $2600.00 | $2620.00 | 7.86M |
| 12/30/2025 | $2600.00 | $2660.00 | $2590.00 | $2600.00 | 17.93M |
| 12/29/2025 | $2610.00 | $2630.00 | $2560.00 | $2600.00 | 13.76M |
| 12/24/2025 | $2620.00 | $2620.00 | $2590.00 | $2600.00 | 10.06M |
| 12/23/2025 | $2690.00 | $2700.00 | $2610.00 | $2610.00 | 17.22M |
| 12/22/2025 | $2730.00 | $2730.00 | $2670.00 | $2700.00 | 22.61M |
| 12/19/2025 | $2660.00 | $2770.00 | $2610.00 | $2770.00 | 28.98M |
| 12/18/2025 | $2630.00 | $2680.00 | $2620.00 | $2650.00 | 17.52M |
| 12/17/2025 | $2700.00 | $2700.00 | $2630.00 | $2630.00 | 20.82M |
| 12/16/2025 | $2580.00 | $2710.00 | $2580.00 | $2710.00 | 32.06M |
| 12/15/2025 | $2590.00 | $2610.00 | $2570.00 | $2580.00 | 18.48M |
| 12/12/2025 | $2640.00 | $2660.00 | $2600.00 | $2630.00 | 14.73M |
| 12/11/2025 | $2730.00 | $2740.00 | $2600.00 | $2640.00 | 30.83M |
| 12/10/2025 | $2710.00 | $2750.00 | $2670.00 | $2730.00 | 29.65M |
| 12/9/2025 | $2620.00 | $2710.00 | $2590.00 | $2670.00 | 44.95M |
| 12/8/2025 | $2730.00 | $2730.00 | $2620.00 | $2620.00 | 34.43M |
| 12/5/2025 | $2780.00 | $2790.00 | $2710.00 | $2710.00 | 34.35M |
| 12/4/2025 | $2800.00 | $2810.00 | $2690.00 | $2770.00 | 40.07M |
| 12/3/2025 | $2670.00 | $2800.00 | $2670.00 | $2770.00 | 65.74M |
| 12/2/2025 | $2620.00 | $2670.00 | $2600.00 | $2650.00 | 35.26M |
| 12/1/2025 | $2570.00 | $2650.00 | $2570.00 | $2620.00 | 17.32M |
| 11/28/2025 | $2620.00 | $2640.00 | $2590.00 | $2600.00 | 18.01M |
| 11/27/2025 | $2620.00 | $2630.00 | $2560.00 | $2600.00 | 34.24M |
| 11/26/2025 | $2640.00 | $2690.00 | $2590.00 | $2600.00 | 21.03M |
| 11/25/2025 | $2670.00 | $2670.00 | $2580.00 | $2630.00 | 25.21M |
| 11/24/2025 | $2560.00 | $2670.00 | $2560.00 | $2670.00 | 32.67M |
| 11/21/2025 | $2600.00 | $2670.00 | $2540.00 | $2540.00 | 27.65M |
| 11/20/2025 | $2600.00 | $2620.00 | $2560.00 | $2600.00 | 20.74M |
| 11/19/2025 | $2520.00 | $2580.00 | $2520.00 | $2580.00 | 13.78M |
| 11/18/2025 | $2610.00 | $2630.00 | $2510.00 | $2510.00 | 28.73M |
| 11/17/2025 | $2540.00 | $2620.00 | $2520.00 | $2590.00 | 37.36M |
| 11/14/2025 | $2490.00 | $2560.00 | $2490.00 | $2510.00 | 16.72M |
| 11/13/2025 | $2560.00 | $2560.00 | $2490.00 | $2490.00 | 16.29M |
| 11/12/2025 | $2490.00 | $2590.00 | $2480.00 | $2550.00 | 35.52M |
| 11/11/2025 | $2560.00 | $2570.00 | $2460.00 | $2490.00 | 47.91M |
| 11/10/2025 | $2570.00 | $2600.00 | $2500.00 | $2530.00 | 49.31M |
| 11/7/2025 | $2600.00 | $2610.00 | $2520.00 | $2530.00 | 48.50M |
| 11/6/2025 | $2660.00 | $2680.00 | $2600.00 | $2620.00 | 29.53M |
| 11/5/2025 | $2690.00 | $2740.00 | $2660.00 | $2690.00 | 41.34M |
| 11/4/2025 | $2700.00 | $2750.00 | $2600.00 | $2690.00 | 57.65M |
| 11/3/2025 | $2630.00 | $2700.00 | $2590.00 | $2670.00 | 49.13M |
| 10/31/2025 | $2600.00 | $2660.00 | $2530.00 | $2580.00 | 63.11M |
| 10/30/2025 | $2610.00 | $2670.00 | $2560.00 | $2560.00 | 49.54M |
| 10/29/2025 | $2510.00 | $2610.00 | $2470.00 | $2580.00 | 73.17M |
| 10/28/2025 | $2680.00 | $2720.00 | $2450.00 | $2490.00 | 156.92M |
| 10/27/2025 | $2580.00 | $2840.00 | $2530.00 | $2710.00 | 277.54M |
| 10/24/2025 | $2260.00 | $2700.00 | $2250.00 | $2530.00 | 267.18M |
| 10/23/2025 | $2180.00 | $2270.00 | $2140.00 | $2260.00 | 130.05M |
| 10/22/2025 | $2050.00 | $2150.00 | $2020.00 | $2070.00 | 49.09M |
| 10/21/2025 | $2100.00 | $2110.00 | $2020.00 | $2050.00 | 29.60M |
| 10/20/2025 | $1935.00 | $2130.00 | $1935.00 | $2080.00 | 86.71M |
| 10/17/2025 | $1985.00 | $1995.00 | $1885.00 | $1900.00 | 51.73M |