Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,078.04 | 13,200 |
| 2023-10-30 | 1,165.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,087.34 | 9,300 |
| 2023-10-27 | 1,165.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,082.69 | 6,600 |
| 2023-10-26 | 1,140.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,087.34 | 11,500 |
| 2023-10-25 | 1,195.00 | 1,195.00 | 1,140.00 | 1,145.00 | 1,064.10 | 51,500 |
| 2023-10-24 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,064.10 | 29,300 |
| 2023-10-23 | 1,170.00 | 1,170.00 | 1,140.00 | 1,145.00 | 1,064.10 | 42,600 |
| 2023-10-20 | 1,170.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,073.40 | 11,300 |
| 2023-10-19 | 1,180.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,082.69 | 235,300 |
| 2023-10-18 | 1,185.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,096.63 | 7,000 |
| 2023-10-17 | 1,220.00 | 1,220.00 | 1,185.00 | 1,185.00 | 1,101.28 | 12,000 |
| 2023-10-16 | 1,200.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,105.92 | 16,100 |
| 2023-10-13 | 1,185.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,105.92 | 7,200 |
| 2023-10-12 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,096.63 | 8,700 |
| 2023-10-11 | 1,190.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,105.92 | 63,000 |
| 2023-10-10 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,110.57 | 39,900 |
| 2023-10-09 | 1,195.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,105.92 | 20,600 |
| 2023-10-06 | 1,180.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,110.57 | 8,600 |
| 2023-10-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,115.22 | 100 |
| 2023-10-04 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,115.22 | 17,000 |
| 2023-10-03 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,115.22 | 1,700 |
| 2023-10-02 | 1,200.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,110.57 | 59,700 |
| 2023-09-29 | 1,200.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,115.22 | 32,500 |
| 2023-09-27 | 1,190.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,119.86 | 35,100 |
| 2023-09-26 | 1,260.00 | 1,260.00 | 1,195.00 | 1,200.00 | 1,115.22 | 191,300 |
| 2023-09-25 | 1,265.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,175.62 | 26,500 |
| 2023-09-22 | 1,280.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,175.62 | 325,300 |
| 2023-09-21 | 1,275.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,189.56 | 732,700 |
| 2023-09-20 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,184.92 | 1,300 |
| 2023-09-19 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,189.56 | 18,800 |
| 2023-09-18 | 1,260.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,198.86 | 45,400 |
| 2023-09-15 | 1,260.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,184.92 | 4,000 |
| 2023-09-14 | 1,290.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,184.92 | 5,300 |
| 2023-09-13 | 1,295.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,198.86 | 109,700 |
| 2023-09-12 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,194.21 | 60,400 |
| 2023-09-11 | 1,255.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,194.21 | 192,000 |
| 2023-09-08 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,180.27 | 51,900 |
| 2023-09-07 | 1,255.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,175.62 | 238,000 |
| 2023-09-06 | 1,255.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,166.33 | 1,047,800 |
| 2023-09-05 | 1,275.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,166.33 | 36,500 |
| 2023-09-04 | 1,285.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,170.98 | 166,300 |
| 2023-09-01 | 1,285.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,194.21 | 562,100 |
| 2023-08-31 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,194.21 | 25,800 |
| 2023-08-30 | 1,275.00 | 1,320.00 | 1,250.00 | 1,300.00 | 1,208.15 | 598,300 |
| 2023-08-29 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,184.92 | 240,000 |
| 2023-08-28 | 1,275.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,175.62 | 11,000 |
| 2023-08-25 | 1,265.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,184.92 | 144,600 |
| 2023-08-24 | 1,275.00 | 1,275.00 | 1,245.00 | 1,265.00 | 1,175.62 | 158,800 |
| 2023-08-23 | 1,270.00 | 1,290.00 | 1,255.00 | 1,275.00 | 1,184.92 | 240,100 |
| 2023-08-22 | 1,270.00 | 1,270.00 | 1,245.00 | 1,270.00 | 1,180.27 | 140,900 |
| 2023-08-21 | 1,265.00 | 1,275.00 | 1,255.00 | 1,270.00 | 1,180.27 | 335,300 |
| 2023-08-18 | 1,220.00 | 1,290.00 | 1,215.00 | 1,245.00 | 1,157.04 | 604,500 |
| 2023-08-16 | 1,180.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,133.80 | 1,144,800 |
| 2023-08-15 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,078.04 | 49,800 |
| 2023-08-14 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,091.98 | 154,600 |
| 2023-08-11 | 1,170.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,091.98 | 27,300 |
| 2023-08-10 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,087.34 | 1,731,400 |
| 2023-08-09 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,078.04 | 12,600 |
| 2023-08-08 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,082.69 | 147,600 |
| 2023-08-07 | 1,150.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,078.04 | 533,000 |
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.