Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 910.00 | 950.00 | 910.00 | 945.00 | 900.12 | 1,808,200 |
| 2024-08-06 | 875.00 | 915.00 | 875.00 | 910.00 | 866.78 | 984,400 |
| 2024-08-05 | 935.00 | 940.00 | 875.00 | 880.00 | 838.20 | 658,200 |
| 2024-08-02 | 930.00 | 945.00 | 920.00 | 935.00 | 890.59 | 164,800 |
| 2024-08-01 | 930.00 | 945.00 | 920.00 | 930.00 | 885.83 | 688,000 |
| 2024-07-31 | 905.00 | 935.00 | 905.00 | 930.00 | 885.83 | 1,121,800 |
| 2024-07-30 | 905.00 | 915.00 | 900.00 | 905.00 | 862.02 | 215,000 |
| 2024-07-29 | 895.00 | 905.00 | 895.00 | 900.00 | 857.25 | 132,400 |
| 2024-07-26 | 905.00 | 905.00 | 895.00 | 895.00 | 852.49 | 152,200 |
| 2024-07-25 | 910.00 | 915.00 | 905.00 | 905.00 | 862.02 | 133,600 |
| 2024-07-24 | 900.00 | 915.00 | 900.00 | 910.00 | 866.78 | 2,350,300 |
| 2024-07-23 | 910.00 | 910.00 | 900.00 | 900.00 | 857.25 | 1,194,600 |
| 2024-07-22 | 910.00 | 915.00 | 905.00 | 905.00 | 862.02 | 619,600 |
| 2024-07-19 | 900.00 | 910.00 | 890.00 | 910.00 | 866.78 | 1,170,400 |
| 2024-07-18 | 900.00 | 905.00 | 890.00 | 900.00 | 857.25 | 644,700 |
| 2024-07-17 | 895.00 | 910.00 | 895.00 | 900.00 | 857.25 | 1,048,800 |
| 2024-07-16 | 895.00 | 900.00 | 890.00 | 895.00 | 852.49 | 302,000 |
| 2024-07-15 | 915.00 | 915.00 | 895.00 | 895.00 | 852.49 | 1,313,200 |
| 2024-07-12 | 915.00 | 920.00 | 910.00 | 915.00 | 871.54 | 1,271,800 |
| 2024-07-11 | 915.00 | 920.00 | 910.00 | 915.00 | 871.54 | 258,200 |
| 2024-07-10 | 920.00 | 925.00 | 915.00 | 915.00 | 871.54 | 574,300 |
| 2024-07-09 | 910.00 | 920.00 | 900.00 | 920.00 | 876.30 | 622,500 |
| 2024-07-08 | 915.00 | 915.00 | 900.00 | 910.00 | 866.78 | 1,030,600 |
| 2024-07-05 | 885.00 | 910.00 | 880.00 | 905.00 | 862.02 | 658,100 |
| 2024-07-04 | 865.00 | 885.00 | 865.00 | 880.00 | 838.20 | 662,700 |
| 2024-07-03 | 860.00 | 870.00 | 860.00 | 860.00 | 819.15 | 2,472,600 |
| 2024-07-02 | 870.00 | 875.00 | 860.00 | 860.00 | 819.15 | 636,500 |
| 2024-07-01 | 860.00 | 870.00 | 855.00 | 865.00 | 823.92 | 510,800 |
| 2024-06-28 | 850.00 | 865.00 | 850.00 | 860.00 | 819.15 | 1,957,400 |
| 2024-06-27 | 855.00 | 855.00 | 850.00 | 850.00 | 809.63 | 497,400 |
| 2024-06-26 | 850.00 | 860.00 | 850.00 | 850.00 | 809.63 | 1,367,200 |
| 2024-06-25 | 850.00 | 855.00 | 845.00 | 855.00 | 814.39 | 836,300 |
| 2024-06-24 | 845.00 | 855.00 | 845.00 | 850.00 | 809.63 | 1,329,200 |
| 2024-06-21 | 840.00 | 860.00 | 830.00 | 845.00 | 804.87 | 1,281,300 |
| 2024-06-20 | 860.00 | 865.00 | 785.00 | 845.00 | 804.87 | 4,606,700 |
| 2024-06-19 | 855.00 | 865.00 | 845.00 | 860.00 | 819.15 | 2,022,000 |
| 2024-06-14 | 865.00 | 870.00 | 855.00 | 855.00 | 814.39 | 1,214,900 |
| 2024-06-13 | 855.00 | 870.00 | 855.00 | 865.00 | 823.92 | 353,300 |
| 2024-06-12 | 865.00 | 870.00 | 860.00 | 865.00 | 823.92 | 582,000 |
| 2024-06-11 | 885.00 | 885.00 | 865.00 | 865.00 | 823.92 | 440,500 |
| 2024-06-10 | 870.00 | 885.00 | 860.00 | 885.00 | 842.97 | 912,700 |
| 2024-06-07 | 860.00 | 875.00 | 860.00 | 870.00 | 828.68 | 1,767,100 |
| 2024-06-06 | 860.00 | 875.00 | 845.00 | 860.00 | 819.15 | 1,737,700 |
| 2024-06-05 | 845.00 | 865.00 | 845.00 | 860.00 | 799.24 | 700,800 |
| 2024-06-04 | 865.00 | 875.00 | 850.00 | 855.00 | 794.59 | 1,760,800 |
| 2024-06-03 | 860.00 | 870.00 | 855.00 | 865.00 | 803.88 | 932,100 |
| 2024-05-31 | 875.00 | 875.00 | 860.00 | 860.00 | 799.24 | 923,300 |
| 2024-05-30 | 850.00 | 875.00 | 835.00 | 865.00 | 803.88 | 2,222,100 |
| 2024-05-29 | 850.00 | 860.00 | 835.00 | 845.00 | 785.30 | 599,500 |
| 2024-05-28 | 860.00 | 860.00 | 815.00 | 850.00 | 789.94 | 2,027,300 |
| 2024-05-27 | 840.00 | 860.00 | 840.00 | 850.00 | 789.94 | 1,921,800 |
| 2024-05-22 | 835.00 | 850.00 | 825.00 | 840.00 | 780.65 | 1,085,600 |
| 2024-05-21 | 835.00 | 840.00 | 820.00 | 830.00 | 771.36 | 736,700 |
| 2024-05-20 | 830.00 | 845.00 | 820.00 | 840.00 | 780.65 | 735,900 |
| 2024-05-17 | 815.00 | 835.00 | 810.00 | 830.00 | 771.36 | 479,200 |
| 2024-05-16 | 855.00 | 855.00 | 795.00 | 810.00 | 752.77 | 3,106,100 |
| 2024-05-15 | 825.00 | 850.00 | 820.00 | 845.00 | 785.30 | 1,795,900 |
| 2024-05-14 | 785.00 | 835.00 | 775.00 | 825.00 | 766.71 | 4,085,100 |
| 2024-05-13 | 765.00 | 795.00 | 750.00 | 785.00 | 729.54 | 3,298,300 |
| 2024-05-08 | 755.00 | 770.00 | 745.00 | 760.00 | 706.30 | 2,269,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 6.6718 IDR |
| 2025-06-19 | 16.8621 IDR |
| 2024-06-06 | 20.9082 IDR |
| 2023-06-12 | 15.1399 IDR |
| 2022-08-08 | 22.9327 IDR |
| 2021-08-09 | 15.0450 IDR |
| 2020-08-10 | 19.2500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.