Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,150.00 | 1,180.00 | 1,135.00 | 1,150.00 | 1,068.75 | 200,500 |
| 2023-08-03 | 1,140.00 | 1,190.00 | 1,135.00 | 1,150.00 | 1,068.75 | 119,400 |
| 2023-08-02 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,059.46 | 62,600 |
| 2023-08-01 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,050.16 | 37,600 |
| 2023-07-31 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,050.16 | 210,500 |
| 2023-07-28 | 1,130.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,045.52 | 250,800 |
| 2023-07-27 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,050.16 | 636,900 |
| 2023-07-26 | 1,150.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,054.81 | 1,036,000 |
| 2023-07-25 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,068.75 | 106,300 |
| 2023-07-24 | 1,150.00 | 1,185.00 | 1,145.00 | 1,155.00 | 1,073.40 | 337,400 |
| 2023-07-21 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,068.75 | 519,300 |
| 2023-07-20 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,087.34 | 183,400 |
| 2023-07-18 | 1,185.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,096.63 | 529,500 |
| 2023-07-17 | 1,190.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,101.28 | 570,400 |
| 2023-07-14 | 1,190.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,105.92 | 122,400 |
| 2023-07-13 | 1,185.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,096.63 | 169,800 |
| 2023-07-12 | 1,195.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,101.28 | 197,800 |
| 2023-07-11 | 1,200.00 | 1,205.00 | 1,175.00 | 1,195.00 | 1,110.57 | 154,100 |
| 2023-07-10 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,115.22 | 70,600 |
| 2023-07-07 | 1,175.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,110.57 | 528,400 |
| 2023-07-06 | 1,170.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,087.34 | 1,135,200 |
| 2023-07-05 | 1,175.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,087.34 | 1,323,900 |
| 2023-07-04 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,091.98 | 50,000 |
| 2023-07-03 | 1,160.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,087.34 | 283,400 |
| 2023-06-27 | 1,150.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,078.04 | 676,800 |
| 2023-06-26 | 1,185.00 | 1,185.00 | 1,145.00 | 1,155.00 | 1,073.40 | 1,432,500 |
| 2023-06-23 | 1,165.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,073.40 | 1,556,200 |
| 2023-06-22 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,082.69 | 416,100 |
| 2023-06-21 | 1,170.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,082.69 | 101,700 |
| 2023-06-20 | 1,160.00 | 1,185.00 | 1,150.00 | 1,180.00 | 1,096.63 | 325,300 |
| 2023-06-19 | 1,200.00 | 1,200.00 | 1,150.00 | 1,155.00 | 1,073.40 | 20,400 |
| 2023-06-16 | 1,140.00 | 1,200.00 | 1,130.00 | 1,200.00 | 1,115.22 | 48,600 |
| 2023-06-15 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,059.46 | 81,100 |
| 2023-06-14 | 1,140.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,059.46 | 720,500 |
| 2023-06-13 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,059.46 | 131,000 |
| 2023-06-12 | 1,115.00 | 1,160.00 | 1,115.00 | 1,140.00 | 1,059.46 | 190,200 |
| 2023-06-09 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,026.80 | 185,500 |
| 2023-06-08 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,022.21 | 720,900 |
| 2023-06-07 | 1,105.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,017.63 | 1,021,400 |
| 2023-06-06 | 1,095.00 | 1,115.00 | 1,095.00 | 1,105.00 | 1,013.05 | 146,100 |
| 2023-06-05 | 1,100.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,008.46 | 333,500 |
| 2023-05-31 | 1,110.00 | 1,115.00 | 1,045.00 | 1,100.00 | 1,008.46 | 807,200 |
| 2023-05-30 | 1,115.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,026.80 | 70,900 |
| 2023-05-29 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,022.21 | 47,900 |
| 2023-05-26 | 1,100.00 | 1,125.00 | 1,090.00 | 1,120.00 | 1,026.80 | 54,600 |
| 2023-05-25 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,003.88 | 197,500 |
| 2023-05-24 | 1,125.00 | 1,140.00 | 1,095.00 | 1,095.00 | 1,003.88 | 800,500 |
| 2023-05-23 | 1,140.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,031.38 | 174,800 |
| 2023-05-22 | 1,130.00 | 1,155.00 | 1,115.00 | 1,135.00 | 1,040.55 | 476,300 |
| 2023-05-19 | 1,150.00 | 1,165.00 | 1,120.00 | 1,160.00 | 1,063.47 | 52,800 |
| 2023-05-17 | 1,100.00 | 1,180.00 | 1,100.00 | 1,150.00 | 1,054.30 | 14,900 |
| 2023-05-16 | 1,185.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,008.46 | 93,200 |
| 2023-05-15 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,081.81 | 6,800 |
| 2023-05-12 | 1,215.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,100.14 | 151,700 |
| 2023-05-11 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,113.89 | 201,800 |
| 2023-05-10 | 1,205.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,100.14 | 581,900 |
| 2023-05-09 | 1,190.00 | 1,205.00 | 1,185.00 | 1,205.00 | 1,104.72 | 192,500 |
| 2023-05-08 | 1,150.00 | 1,220.00 | 1,150.00 | 1,215.00 | 1,113.89 | 590,600 |
| 2023-05-05 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,054.30 | 3,046,000 |
| 2023-05-04 | 1,135.00 | 1,170.00 | 1,125.00 | 1,165.00 | 1,068.05 | 2,303,100 |
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.