PT UBC Medical Indonesia Tbk LABS

IDX · Indonesia · Distribution Services

IDR 147.000.00 (0.00%)

Market open· Oct 2, 2026, 4:27 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 147.00	0.00%	IDR 147.00	IDR 148.00	IDR 144.00	334.10K
2026-10-01	IDR 147.00	-0.68%	IDR 148.00	IDR 149.00	IDR 146.00	387.70K
2026-09-30	IDR 148.00	+1.37%	IDR 146.00	IDR 148.00	IDR 146.00	340.00K
2026-09-29	IDR 146.00	0.00%	IDR 147.00	IDR 149.00	IDR 141.00	776.00K
2026-09-28	IDR 146.00	-3.31%	IDR 151.00	IDR 152.00	IDR 145.00	1.53M
2026-09-25	IDR 151.00	-14.20%	IDR 176.00	IDR 178.00	IDR 151.00	10.33M
2026-09-24	IDR 176.00	+0.57%	IDR 175.00	IDR 179.00	IDR 173.00	2.15M
2026-09-23	IDR 175.00	+2.34%	IDR 171.00	IDR 176.00	IDR 169.00	990.00K
2026-09-22	IDR 171.00	+1.18%	IDR 169.00	IDR 172.00	IDR 168.00	499.10K
2026-09-21	IDR 169.00	-2.31%	IDR 173.00	IDR 173.00	IDR 167.00	1.62M
2026-09-18	IDR 173.00	+0.58%	IDR 170.00	IDR 179.00	IDR 169.00	1.88M
2026-09-17	IDR 172.00	+2.38%	IDR 168.00	IDR 180.00	IDR 168.00	6.61M
2026-09-16	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 167.00	978.70K
2026-09-15	IDR 170.00	+2.41%	IDR 166.00	IDR 172.00	IDR 165.00	1.15M
2026-09-14	IDR 166.00	-4.60%	IDR 174.00	IDR 175.00	IDR 165.00	2.58M
2026-09-11	IDR 174.00	-0.57%	IDR 174.00	IDR 176.00	IDR 172.00	635.50K
2026-09-10	IDR 175.00	-1.13%	IDR 177.00	IDR 177.00	IDR 174.00	1.69M
2026-09-09	IDR 177.00	-3.80%	IDR 183.00	IDR 183.00	IDR 172.00	4.82M
2026-09-08	IDR 184.00	-9.80%	IDR 196.00	IDR 204.00	IDR 184.00	17.38M
2026-09-07	IDR 204.00	+23.64%	IDR 178.00	IDR 218.00	IDR 178.00	80.99M
2026-09-04	IDR 165.00	0.00%	IDR 165.00	IDR 170.00	IDR 164.00	684.20K
2026-09-03	IDR 165.00	+0.61%	IDR 164.00	IDR 166.00	IDR 162.00	530.60K
2026-09-02	IDR 164.00	+0.61%	IDR 162.00	IDR 164.00	IDR 162.00	505.20K
2026-09-01	IDR 163.00	0.00%	IDR 163.00	IDR 163.00	IDR 160.00	156.20K
2026-08-31	IDR 163.00	+1.88%	IDR 161.00	IDR 163.00	IDR 160.00	677.50K
2026-08-28	IDR 160.00	-1.84%	IDR 163.00	IDR 164.00	IDR 160.00	714.60K
2026-08-27	IDR 163.00	+1.88%	IDR 161.00	IDR 163.00	IDR 159.00	465.00K
2026-08-26	IDR 160.00	-4.76%	IDR 168.00	IDR 169.00	IDR 160.00	1.32M
2026-08-24	IDR 168.00	-1.18%	IDR 171.00	IDR 171.00	IDR 165.00	1.28M
2026-08-21	IDR 170.00	-2.30%	IDR 174.00	IDR 174.00	IDR 170.00	1.09M
2026-08-20	IDR 174.00	-1.69%	IDR 176.00	IDR 177.00	IDR 173.00	848.20K
2026-08-19	IDR 177.00	-1.67%	IDR 180.00	IDR 181.00	IDR 174.00	3.25M
2026-08-18	IDR 180.00	+7.14%	IDR 168.00	IDR 204.00	IDR 167.00	34.22M
2026-08-14	IDR 168.00	+1.82%	IDR 165.00	IDR 168.00	IDR 164.00	848.20K
2026-08-13	IDR 165.00	+2.48%	IDR 163.00	IDR 165.00	IDR 161.00	843.00K
2026-08-12	IDR 161.00	0.00%	IDR 161.00	IDR 163.00	IDR 157.00	1.34M
2026-08-11	IDR 161.00	+2.55%	IDR 160.00	IDR 166.00	IDR 157.00	2.20M
2026-08-10	IDR 157.00	0.00%	IDR 157.00	IDR 158.00	IDR 156.00	277.70K
2026-08-07	IDR 157.00	+0.64%	IDR 156.00	IDR 157.00	IDR 155.00	560.90K
2026-08-06	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 154.00	285.90K
2026-08-05	IDR 156.00	+0.65%	IDR 156.00	IDR 156.00	IDR 153.00	732.30K
2026-08-04	IDR 155.00	+1.31%	IDR 153.00	IDR 156.00	IDR 152.00	1.24M
2026-08-03	IDR 153.00	+1.32%	IDR 152.00	IDR 154.00	IDR 149.00	946.90K
2026-07-31	IDR 151.00	0.00%	IDR 152.00	IDR 152.00	IDR 149.00	675.60K
2026-07-30	IDR 151.00	+2.03%	IDR 149.00	IDR 152.00	IDR 148.00	665.80K
2026-07-29	IDR 148.00	-1.33%	IDR 151.00	IDR 151.00	IDR 147.00	851.60K
2026-07-28	IDR 150.00	+1.35%	IDR 149.00	IDR 150.00	IDR 147.00	688.50K
2026-07-27	IDR 148.00	+0.68%	IDR 148.00	IDR 151.00	IDR 146.00	1.87M
2026-07-24	IDR 147.00	-2.00%	IDR 150.00	IDR 151.00	IDR 144.00	1.23M
2026-07-23	IDR 150.00	+2.04%	IDR 149.00	IDR 152.00	IDR 148.00	1.55M
2026-07-22	IDR 147.00	-1.34%	IDR 149.00	IDR 151.00	IDR 139.00	2.28M
2026-07-21	IDR 149.00	+0.68%	IDR 148.00	IDR 150.00	IDR 147.00	531.20K
2026-07-20	IDR 148.00	0.00%	IDR 146.00	IDR 149.00	IDR 146.00	556.40K
2026-07-17	IDR 148.00	0.00%	IDR 148.00	IDR 149.00	IDR 146.00	1.15M
2026-07-16	IDR 148.00	+1.37%	IDR 147.00	IDR 154.00	IDR 146.00	3.48M
2026-07-15	IDR 146.00	-1.35%	IDR 148.00	IDR 149.00	IDR 145.00	817.30K
2026-07-14	IDR 148.00	+1.37%	IDR 147.00	IDR 151.00	IDR 145.00	2.57M
2026-07-13	IDR 146.00	-1.35%	IDR 148.00	IDR 149.00	IDR 144.00	1.44M
2026-07-10	IDR 148.00	+2.07%	IDR 145.00	IDR 157.00	IDR 143.00	6.86M
2026-07-09	IDR 145.00	-4.61%	IDR 154.00	IDR 155.00	IDR 139.00	6.33M
2026-07-08	IDR 152.00	+7.80%	IDR 140.00	IDR 184.00	IDR 140.00	60.72M
2026-07-07	IDR 141.00	+0.71%	IDR 140.00	IDR 141.00	IDR 139.00	446.10K
2026-07-06	IDR 140.00	0.00%	IDR 139.00	IDR 141.00	IDR 138.00	805.10K
2026-07-03	IDR 140.00	+1.45%	IDR 138.00	IDR 141.00	IDR 137.00	331.40K
2026-07-02	IDR 138.00	0.00%	IDR 138.00	IDR 139.00	IDR 136.00	769.80K
2026-07-01	IDR 138.00	+2.22%	IDR 136.00	IDR 139.00	IDR 136.00	852.10K
2026-06-30	IDR 135.00	-2.88%	IDR 140.00	IDR 140.00	IDR 132.00	1.00M
2026-06-29	IDR 139.00	-0.71%	IDR 141.00	IDR 143.00	IDR 138.00	943.20K
2026-06-26	IDR 140.00	0.00%	IDR 140.00	IDR 143.00	IDR 137.00	1.35M
2026-06-25	IDR 140.00	-1.41%	IDR 142.00	IDR 143.00	IDR 138.00	766.10K
2026-06-24	IDR 142.00	-1.39%	IDR 144.00	IDR 145.00	IDR 142.00	753.90K
2026-06-23	IDR 144.00	-1.37%	IDR 146.00	IDR 148.00	IDR 142.00	785.10K
2026-06-22	IDR 146.00	0.00%	IDR 145.00	IDR 147.00	IDR 142.00	1.05M
2026-06-19	IDR 146.00	0.00%	IDR 146.00	IDR 148.00	IDR 145.00	751.80K
2026-06-18	IDR 146.00	+0.69%	IDR 145.00	IDR 152.00	IDR 145.00	2.53M
2026-06-17	IDR 145.00	+2.11%	IDR 142.00	IDR 146.00	IDR 142.00	1.27M
2026-06-15	IDR 142.00	+1.43%	IDR 145.00	IDR 146.00	IDR 141.00	1.24M
2026-06-12	IDR 140.00	+1.45%	IDR 140.00	IDR 142.00	IDR 138.00	1.05M
2026-06-11	IDR 138.00	-0.72%	IDR 140.00	IDR 144.00	IDR 137.00	1.55M
2026-06-10	IDR 139.00	+1.46%	IDR 139.00	IDR 150.00	IDR 136.00	4.61M
2026-06-09	IDR 137.00	+3.79%	IDR 133.00	IDR 137.00	IDR 131.00	1.27M
2026-06-08	IDR 132.00	-3.65%	IDR 138.00	IDR 151.00	IDR 131.00	6.22M
2026-06-05	IDR 137.00	-0.72%	IDR 140.00	IDR 141.00	IDR 136.00	1.07M
2026-06-04	IDR 138.00	-7.38%	IDR 149.00	IDR 151.00	IDR 136.00	4.35M
2026-06-03	IDR 149.00	+8.76%	IDR 137.00	IDR 170.00	IDR 137.00	30.59M
2026-06-02	IDR 137.00	0.00%	IDR 137.00	IDR 138.00	IDR 134.00	1.12M
2026-05-29	IDR 137.00	-5.52%	IDR 145.00	IDR 145.00	IDR 137.00	2.17M
2026-05-28	IDR 145.00	0.00%	IDR 145.00	IDR 145.00	IDR 145.00	0
2026-05-27	IDR 145.00	0.00%	IDR 145.00	IDR 145.00	IDR 145.00	0
2026-05-26	IDR 145.00	-3.97%	IDR 152.00	IDR 152.00	IDR 142.00	5.23M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 147.00	0.00%	IDR 147.00	IDR 148.00	IDR 144.00	334.10K
2026-10-01	IDR 147.00	-0.68%	IDR 148.00	IDR 149.00	IDR 146.00	387.70K
2026-09-30	IDR 148.00	+1.37%	IDR 146.00	IDR 148.00	IDR 146.00	340.00K
2026-09-29	IDR 146.00	0.00%	IDR 147.00	IDR 149.00	IDR 141.00	776.00K
2026-09-28	IDR 146.00	-3.31%	IDR 151.00	IDR 152.00	IDR 145.00	1.53M
2026-09-25	IDR 151.00	-14.20%	IDR 176.00	IDR 178.00	IDR 151.00	10.33M
2026-09-24	IDR 176.00	+0.57%	IDR 175.00	IDR 179.00	IDR 173.00	2.15M
2026-09-23	IDR 175.00	+2.34%	IDR 171.00	IDR 176.00	IDR 169.00	990.00K
2026-09-22	IDR 171.00	+1.18%	IDR 169.00	IDR 172.00	IDR 168.00	499.10K
2026-09-21	IDR 169.00	-2.31%	IDR 173.00	IDR 173.00	IDR 167.00	1.62M
2026-09-18	IDR 173.00	+0.58%	IDR 170.00	IDR 179.00	IDR 169.00	1.88M
2026-09-17	IDR 172.00	+2.38%	IDR 168.00	IDR 180.00	IDR 168.00	6.61M
2026-09-16	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 167.00	978.70K
2026-09-15	IDR 170.00	+2.41%	IDR 166.00	IDR 172.00	IDR 165.00	1.15M
2026-09-14	IDR 166.00	-4.60%	IDR 174.00	IDR 175.00	IDR 165.00	2.58M
2026-09-11	IDR 174.00	-0.57%	IDR 174.00	IDR 176.00	IDR 172.00	635.50K
2026-09-10	IDR 175.00	-1.13%	IDR 177.00	IDR 177.00	IDR 174.00	1.69M
2026-09-09	IDR 177.00	-3.80%	IDR 183.00	IDR 183.00	IDR 172.00	4.82M
2026-09-08	IDR 184.00	-9.80%	IDR 196.00	IDR 204.00	IDR 184.00	17.38M
2026-09-07	IDR 204.00	+23.64%	IDR 178.00	IDR 218.00	IDR 178.00	80.99M
2026-09-04	IDR 165.00	0.00%	IDR 165.00	IDR 170.00	IDR 164.00	684.20K
2026-09-03	IDR 165.00	+0.61%	IDR 164.00	IDR 166.00	IDR 162.00	530.60K
2026-09-02	IDR 164.00	+0.61%	IDR 162.00	IDR 164.00	IDR 162.00	505.20K
2026-09-01	IDR 163.00	0.00%	IDR 163.00	IDR 163.00	IDR 160.00	156.20K
2026-08-31	IDR 163.00	+1.88%	IDR 161.00	IDR 163.00	IDR 160.00	677.50K
2026-08-28	IDR 160.00	-1.84%	IDR 163.00	IDR 164.00	IDR 160.00	714.60K
2026-08-27	IDR 163.00	+1.88%	IDR 161.00	IDR 163.00	IDR 159.00	465.00K
2026-08-26	IDR 160.00	-4.76%	IDR 168.00	IDR 169.00	IDR 160.00	1.32M
2026-08-24	IDR 168.00	-1.18%	IDR 171.00	IDR 171.00	IDR 165.00	1.28M
2026-08-21	IDR 170.00	-2.30%	IDR 174.00	IDR 174.00	IDR 170.00	1.09M
2026-08-20	IDR 174.00	-1.69%	IDR 176.00	IDR 177.00	IDR 173.00	848.20K
2026-08-19	IDR 177.00	-1.67%	IDR 180.00	IDR 181.00	IDR 174.00	3.25M
2026-08-18	IDR 180.00	+7.14%	IDR 168.00	IDR 204.00	IDR 167.00	34.22M
2026-08-14	IDR 168.00	+1.82%	IDR 165.00	IDR 168.00	IDR 164.00	848.20K
2026-08-13	IDR 165.00	+2.48%	IDR 163.00	IDR 165.00	IDR 161.00	843.00K
2026-08-12	IDR 161.00	0.00%	IDR 161.00	IDR 163.00	IDR 157.00	1.34M
2026-08-11	IDR 161.00	+2.55%	IDR 160.00	IDR 166.00	IDR 157.00	2.20M
2026-08-10	IDR 157.00	0.00%	IDR 157.00	IDR 158.00	IDR 156.00	277.70K
2026-08-07	IDR 157.00	+0.64%	IDR 156.00	IDR 157.00	IDR 155.00	560.90K
2026-08-06	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 154.00	285.90K
2026-08-05	IDR 156.00	+0.65%	IDR 156.00	IDR 156.00	IDR 153.00	732.30K
2026-08-04	IDR 155.00	+1.31%	IDR 153.00	IDR 156.00	IDR 152.00	1.24M
2026-08-03	IDR 153.00	+1.32%	IDR 152.00	IDR 154.00	IDR 149.00	946.90K
2026-07-31	IDR 151.00	0.00%	IDR 152.00	IDR 152.00	IDR 149.00	675.60K
2026-07-30	IDR 151.00	+2.03%	IDR 149.00	IDR 152.00	IDR 148.00	665.80K
2026-07-29	IDR 148.00	-1.33%	IDR 151.00	IDR 151.00	IDR 147.00	851.60K
2026-07-28	IDR 150.00	+1.35%	IDR 149.00	IDR 150.00	IDR 147.00	688.50K
2026-07-27	IDR 148.00	+0.68%	IDR 148.00	IDR 151.00	IDR 146.00	1.87M
2026-07-24	IDR 147.00	-2.00%	IDR 150.00	IDR 151.00	IDR 144.00	1.23M
2026-07-23	IDR 150.00	+2.04%	IDR 149.00	IDR 152.00	IDR 148.00	1.55M
2026-07-22	IDR 147.00	-1.34%	IDR 149.00	IDR 151.00	IDR 139.00	2.28M
2026-07-21	IDR 149.00	+0.68%	IDR 148.00	IDR 150.00	IDR 147.00	531.20K
2026-07-20	IDR 148.00	0.00%	IDR 146.00	IDR 149.00	IDR 146.00	556.40K
2026-07-17	IDR 148.00	0.00%	IDR 148.00	IDR 149.00	IDR 146.00	1.15M
2026-07-16	IDR 148.00	+1.37%	IDR 147.00	IDR 154.00	IDR 146.00	3.48M
2026-07-15	IDR 146.00	-1.35%	IDR 148.00	IDR 149.00	IDR 145.00	817.30K
2026-07-14	IDR 148.00	+1.37%	IDR 147.00	IDR 151.00	IDR 145.00	2.57M
2026-07-13	IDR 146.00	-1.35%	IDR 148.00	IDR 149.00	IDR 144.00	1.44M
2026-07-10	IDR 148.00	+2.07%	IDR 145.00	IDR 157.00	IDR 143.00	6.86M
2026-07-09	IDR 145.00	-4.61%	IDR 154.00	IDR 155.00	IDR 139.00	6.33M
2026-07-08	IDR 152.00	+7.80%	IDR 140.00	IDR 184.00	IDR 140.00	60.72M
2026-07-07	IDR 141.00	+0.71%	IDR 140.00	IDR 141.00	IDR 139.00	446.10K
2026-07-06	IDR 140.00	0.00%	IDR 139.00	IDR 141.00	IDR 138.00	805.10K
2026-07-03	IDR 140.00	+1.45%	IDR 138.00	IDR 141.00	IDR 137.00	331.40K
2026-07-02	IDR 138.00	0.00%	IDR 138.00	IDR 139.00	IDR 136.00	769.80K
2026-07-01	IDR 138.00	+2.22%	IDR 136.00	IDR 139.00	IDR 136.00	852.10K
2026-06-30	IDR 135.00	-2.88%	IDR 140.00	IDR 140.00	IDR 132.00	1.00M
2026-06-29	IDR 139.00	-0.71%	IDR 141.00	IDR 143.00	IDR 138.00	943.20K
2026-06-26	IDR 140.00	0.00%	IDR 140.00	IDR 143.00	IDR 137.00	1.35M
2026-06-25	IDR 140.00	-1.41%	IDR 142.00	IDR 143.00	IDR 138.00	766.10K
2026-06-24	IDR 142.00	-1.39%	IDR 144.00	IDR 145.00	IDR 142.00	753.90K
2026-06-23	IDR 144.00	-1.37%	IDR 146.00	IDR 148.00	IDR 142.00	785.10K
2026-06-22	IDR 146.00	0.00%	IDR 145.00	IDR 147.00	IDR 142.00	1.05M
2026-06-19	IDR 146.00	0.00%	IDR 146.00	IDR 148.00	IDR 145.00	751.80K
2026-06-18	IDR 146.00	+0.69%	IDR 145.00	IDR 152.00	IDR 145.00	2.53M
2026-06-17	IDR 145.00	+2.11%	IDR 142.00	IDR 146.00	IDR 142.00	1.27M
2026-06-15	IDR 142.00	+1.43%	IDR 145.00	IDR 146.00	IDR 141.00	1.24M
2026-06-12	IDR 140.00	+1.45%	IDR 140.00	IDR 142.00	IDR 138.00	1.05M
2026-06-11	IDR 138.00	-0.72%	IDR 140.00	IDR 144.00	IDR 137.00	1.55M
2026-06-10	IDR 139.00	+1.46%	IDR 139.00	IDR 150.00	IDR 136.00	4.61M
2026-06-09	IDR 137.00	+3.79%	IDR 133.00	IDR 137.00	IDR 131.00	1.27M
2026-06-08	IDR 132.00	-3.65%	IDR 138.00	IDR 151.00	IDR 131.00	6.22M
2026-06-05	IDR 137.00	-0.72%	IDR 140.00	IDR 141.00	IDR 136.00	1.07M
2026-06-04	IDR 138.00	-7.38%	IDR 149.00	IDR 151.00	IDR 136.00	4.35M
2026-06-03	IDR 149.00	+8.76%	IDR 137.00	IDR 170.00	IDR 137.00	30.59M
2026-06-02	IDR 137.00	0.00%	IDR 137.00	IDR 138.00	IDR 134.00	1.12M
2026-05-29	IDR 137.00	-5.52%	IDR 145.00	IDR 145.00	IDR 137.00	2.17M
2026-05-28	IDR 145.00	0.00%	IDR 145.00	IDR 145.00	IDR 145.00	0
2026-05-27	IDR 145.00	0.00%	IDR 145.00	IDR 145.00	IDR 145.00	0
2026-05-26	IDR 145.00	-3.97%	IDR 152.00	IDR 152.00	IDR 142.00	5.23M