Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 755.00 | 770.00 | 745.00 | 760.00 | 706.30 | 2,269,700 |
| 2024-05-07 | 760.00 | 765.00 | 740.00 | 750.00 | 697.01 | 6,652,600 |
| 2024-05-06 | 770.00 | 770.00 | 755.00 | 765.00 | 710.95 | 1,472,900 |
| 2024-05-03 | 770.00 | 775.00 | 755.00 | 760.00 | 706.30 | 1,299,900 |
| 2024-05-02 | 785.00 | 800.00 | 765.00 | 770.00 | 715.60 | 3,441,400 |
| 2024-04-30 | 765.00 | 785.00 | 765.00 | 780.00 | 724.89 | 1,214,900 |
| 2024-04-29 | 775.00 | 780.00 | 760.00 | 765.00 | 710.95 | 1,097,500 |
| 2024-04-26 | 780.00 | 790.00 | 755.00 | 775.00 | 720.24 | 2,005,200 |
| 2024-04-25 | 770.00 | 790.00 | 760.00 | 780.00 | 724.89 | 998,100 |
| 2024-04-24 | 790.00 | 795.00 | 765.00 | 765.00 | 710.95 | 2,437,500 |
| 2024-04-23 | 810.00 | 815.00 | 765.00 | 785.00 | 729.54 | 4,747,200 |
| 2024-04-22 | 835.00 | 835.00 | 800.00 | 800.00 | 743.48 | 2,830,400 |
| 2024-04-19 | 850.00 | 850.00 | 815.00 | 835.00 | 776.00 | 1,121,500 |
| 2024-04-18 | 865.00 | 865.00 | 845.00 | 850.00 | 789.94 | 1,379,000 |
| 2024-04-17 | 860.00 | 870.00 | 850.00 | 860.00 | 799.24 | 891,100 |
| 2024-04-16 | 885.00 | 895.00 | 855.00 | 860.00 | 799.24 | 3,753,200 |
| 2024-04-05 | 890.00 | 895.00 | 885.00 | 885.00 | 822.47 | 709,300 |
| 2024-04-04 | 880.00 | 890.00 | 875.00 | 885.00 | 822.47 | 626,300 |
| 2024-04-03 | 895.00 | 895.00 | 875.00 | 880.00 | 817.83 | 1,259,300 |
| 2024-04-02 | 905.00 | 905.00 | 885.00 | 885.00 | 822.47 | 1,310,800 |
| 2024-04-01 | 915.00 | 915.00 | 890.00 | 900.00 | 836.41 | 3,347,900 |
| 2024-03-28 | 915.00 | 915.00 | 900.00 | 910.00 | 845.71 | 1,945,700 |
| 2024-03-27 | 920.00 | 930.00 | 910.00 | 915.00 | 850.35 | 1,605,900 |
| 2024-03-26 | 925.00 | 925.00 | 915.00 | 920.00 | 855.00 | 1,545,800 |
| 2024-03-25 | 935.00 | 935.00 | 920.00 | 920.00 | 855.00 | 276,200 |
| 2024-03-22 | 925.00 | 930.00 | 920.00 | 925.00 | 859.65 | 383,300 |
| 2024-03-21 | 915.00 | 930.00 | 915.00 | 920.00 | 855.00 | 1,346,500 |
| 2024-03-20 | 925.00 | 930.00 | 910.00 | 910.00 | 845.71 | 1,572,100 |
| 2024-03-19 | 930.00 | 930.00 | 920.00 | 925.00 | 859.65 | 1,104,600 |
| 2024-03-18 | 930.00 | 935.00 | 925.00 | 930.00 | 864.29 | 1,587,400 |
| 2024-03-15 | 945.00 | 950.00 | 930.00 | 930.00 | 864.29 | 1,592,600 |
| 2024-03-14 | 945.00 | 945.00 | 930.00 | 935.00 | 868.94 | 3,559,500 |
| 2024-03-13 | 945.00 | 950.00 | 935.00 | 945.00 | 878.23 | 2,008,600 |
| 2024-03-08 | 940.00 | 945.00 | 935.00 | 940.00 | 873.59 | 1,243,500 |
| 2024-03-07 | 945.00 | 945.00 | 935.00 | 940.00 | 873.59 | 357,600 |
| 2024-03-06 | 945.00 | 950.00 | 935.00 | 945.00 | 878.23 | 316,900 |
| 2024-03-05 | 960.00 | 960.00 | 940.00 | 945.00 | 878.23 | 548,900 |
| 2024-03-04 | 960.00 | 965.00 | 950.00 | 960.00 | 892.17 | 201,700 |
| 2024-03-01 | 970.00 | 990.00 | 955.00 | 955.00 | 887.53 | 113,800 |
| 2024-02-29 | 960.00 | 960.00 | 945.00 | 955.00 | 887.53 | 1,083,100 |
| 2024-02-28 | 970.00 | 980.00 | 955.00 | 955.00 | 887.53 | 622,300 |
| 2024-02-27 | 975.00 | 975.00 | 960.00 | 960.00 | 892.17 | 622,400 |
| 2024-02-26 | 980.00 | 985.00 | 970.00 | 975.00 | 906.11 | 495,800 |
| 2024-02-23 | 975.00 | 995.00 | 975.00 | 975.00 | 906.11 | 3,210,700 |
| 2024-02-22 | 970.00 | 980.00 | 960.00 | 970.00 | 901.47 | 4,787,300 |
| 2024-02-21 | 975.00 | 990.00 | 960.00 | 965.00 | 896.82 | 3,914,800 |
| 2024-02-20 | 960.00 | 1,000.00 | 955.00 | 965.00 | 896.82 | 3,978,200 |
| 2024-02-19 | 940.00 | 940.00 | 920.00 | 930.00 | 864.29 | 297,400 |
| 2024-02-16 | 940.00 | 940.00 | 935.00 | 935.00 | 868.94 | 158,700 |
| 2024-02-15 | 940.00 | 945.00 | 925.00 | 940.00 | 873.59 | 541,000 |
| 2024-02-13 | 945.00 | 945.00 | 940.00 | 940.00 | 873.59 | 75,600 |
| 2024-02-12 | 945.00 | 945.00 | 935.00 | 945.00 | 878.23 | 107,400 |
| 2024-02-07 | 950.00 | 955.00 | 940.00 | 950.00 | 882.88 | 170,800 |
| 2024-02-06 | 950.00 | 960.00 | 935.00 | 950.00 | 882.88 | 334,900 |
| 2024-02-05 | 930.00 | 965.00 | 925.00 | 950.00 | 882.88 | 626,900 |
| 2024-02-02 | 930.00 | 950.00 | 920.00 | 935.00 | 868.94 | 952,900 |
| 2024-02-01 | 930.00 | 935.00 | 920.00 | 930.00 | 864.29 | 561,700 |
| 2024-01-31 | 920.00 | 940.00 | 910.00 | 935.00 | 868.94 | 1,077,900 |
| 2024-01-30 | 940.00 | 945.00 | 925.00 | 930.00 | 864.29 | 677,300 |
| 2024-01-29 | 970.00 | 975.00 | 950.00 | 950.00 | 882.88 | 2,399,300 |
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.