Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 960.00 | 990.00 | 950.00 | 965.00 | 896.82 | 734,100 |
| 2024-01-25 | 970.00 | 975.00 | 955.00 | 960.00 | 892.17 | 244,000 |
| 2024-01-24 | 980.00 | 990.00 | 965.00 | 970.00 | 901.47 | 1,099,900 |
| 2024-01-23 | 985.00 | 985.00 | 970.00 | 975.00 | 906.11 | 570,900 |
| 2024-01-22 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 915.41 | 356,600 |
| 2024-01-19 | 990.00 | 1,000.00 | 975.00 | 1,000.00 | 929.35 | 879,900 |
| 2024-01-18 | 995.00 | 1,000.00 | 985.00 | 990.00 | 920.05 | 1,097,000 |
| 2024-01-17 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 924.70 | 1,045,600 |
| 2024-01-16 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 933.99 | 122,100 |
| 2024-01-15 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 929.35 | 534,300 |
| 2024-01-12 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 938.64 | 300,700 |
| 2024-01-11 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 929.35 | 1,070,700 |
| 2024-01-10 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 924.70 | 507,800 |
| 2024-01-09 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 929.35 | 860,300 |
| 2024-01-08 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 929.35 | 1,209,700 |
| 2024-01-05 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 933.99 | 862,000 |
| 2024-01-04 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 929.35 | 6,381,300 |
| 2024-01-03 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 933.99 | 1,359,000 |
| 2024-01-02 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 933.99 | 1,266,000 |
| 2023-12-29 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 929.35 | 229,400 |
| 2023-12-28 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 933.99 | 521,500 |
| 2023-12-27 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 929.35 | 330,600 |
| 2023-12-22 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 938.64 | 1,590,000 |
| 2023-12-21 | 1,015.00 | 1,035.00 | 1,015.00 | 1,020.00 | 947.93 | 319,800 |
| 2023-12-20 | 1,025.00 | 1,035.00 | 1,015.00 | 1,015.00 | 943.29 | 276,600 |
| 2023-12-19 | 1,020.00 | 1,100.00 | 1,010.00 | 1,015.00 | 943.29 | 102,500 |
| 2023-12-18 | 1,030.00 | 1,040.00 | 1,015.00 | 1,020.00 | 947.93 | 626,500 |
| 2023-12-15 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 957.23 | 80,200 |
| 2023-12-14 | 1,055.00 | 1,055.00 | 1,040.00 | 1,040.00 | 966.52 | 1,067,100 |
| 2023-12-13 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 971.17 | 512,400 |
| 2023-12-12 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 989.75 | 1,021,600 |
| 2023-12-11 | 1,080.00 | 1,095.00 | 1,050.00 | 1,075.00 | 999.05 | 85,900 |
| 2023-12-08 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,022.28 | 20,700 |
| 2023-12-07 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,022.28 | 7,400 |
| 2023-12-06 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,008.34 | 10,100 |
| 2023-12-05 | 1,100.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,003.69 | 132,700 |
| 2023-12-04 | 1,080.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,012.99 | 19,800 |
| 2023-12-01 | 1,090.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,008.34 | 309,600 |
| 2023-11-30 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,022.28 | 17,800 |
| 2023-11-29 | 1,105.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,017.63 | 81,100 |
| 2023-11-28 | 1,105.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,026.93 | 314,700 |
| 2023-11-27 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,026.93 | 102,200 |
| 2023-11-24 | 1,110.00 | 1,110.00 | 1,105.00 | 1,105.00 | 1,026.93 | 4,000 |
| 2023-11-23 | 1,115.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,031.57 | 11,800 |
| 2023-11-22 | 1,105.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,036.22 | 6,600 |
| 2023-11-21 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,022.28 | 1,021,700 |
| 2023-11-20 | 1,125.00 | 1,130.00 | 1,100.00 | 1,105.00 | 1,026.93 | 326,700 |
| 2023-11-17 | 1,125.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,040.87 | 30,000 |
| 2023-11-16 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,050.16 | 20,100 |
| 2023-11-15 | 1,135.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,068.75 | 11,700 |
| 2023-11-14 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,059.46 | 40,100 |
| 2023-11-13 | 1,135.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,068.75 | 5,500 |
| 2023-11-10 | 1,150.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,054.81 | 32,400 |
| 2023-11-09 | 1,120.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,054.81 | 1,200 |
| 2023-11-08 | 1,165.00 | 1,165.00 | 1,130.00 | 1,135.00 | 1,054.81 | 8,700 |
| 2023-11-07 | 1,140.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,082.69 | 5,600 |
| 2023-11-06 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,059.46 | 3,900 |
| 2023-11-03 | 1,145.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,059.46 | 9,100 |
| 2023-11-02 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,064.10 | 182,600 |
| 2023-11-01 | 1,180.00 | 1,190.00 | 1,105.00 | 1,120.00 | 1,040.87 | 77,700 |
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.