Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,165.00 | 1,165.00 | 1,130.00 | 1,145.00 | 1,049.72 | 45,500 |
| 2023-05-02 | 1,160.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,068.05 | 95,300 |
| 2023-04-28 | 1,130.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,063.47 | 156,600 |
| 2023-04-27 | 1,170.00 | 1,170.00 | 1,125.00 | 1,145.00 | 1,049.72 | 37,100 |
| 2023-04-26 | 1,180.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,049.72 | 113,100 |
| 2023-04-18 | 1,150.00 | 1,165.00 | 1,145.00 | 1,145.00 | 1,049.72 | 51,700 |
| 2023-04-17 | 1,160.00 | 1,165.00 | 1,100.00 | 1,165.00 | 1,068.05 | 71,500 |
| 2023-04-14 | 1,125.00 | 1,165.00 | 1,125.00 | 1,165.00 | 1,068.05 | 300 |
| 2023-04-13 | 1,105.00 | 1,185.00 | 1,100.00 | 1,185.00 | 1,086.39 | 81,800 |
| 2023-04-12 | 1,160.00 | 1,185.00 | 1,085.00 | 1,110.00 | 1,017.63 | 532,300 |
| 2023-04-11 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,068.05 | 30,000 |
| 2023-04-10 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,081.81 | 171,900 |
| 2023-04-06 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,081.81 | 178,300 |
| 2023-04-05 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 1,086.39 | 180,800 |
| 2023-04-04 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,077.22 | 163,700 |
| 2023-04-03 | 1,200.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,095.56 | 122,300 |
| 2023-03-31 | 1,210.00 | 1,230.00 | 1,165.00 | 1,200.00 | 1,100.14 | 285,000 |
| 2023-03-30 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,068.05 | 89,800 |
| 2023-03-29 | 1,150.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,077.22 | 82,800 |
| 2023-03-28 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,054.30 | 34,100 |
| 2023-03-27 | 1,150.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,054.30 | 8,800 |
| 2023-03-24 | 1,145.00 | 1,155.00 | 1,100.00 | 1,145.00 | 1,049.72 | 6,600 |
| 2023-03-21 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,054.30 | 4,100 |
| 2023-03-20 | 1,155.00 | 1,155.00 | 1,100.00 | 1,150.00 | 1,054.30 | 77,800 |
| 2023-03-17 | 1,115.00 | 1,165.00 | 1,115.00 | 1,160.00 | 1,063.47 | 26,600 |
| 2023-03-16 | 1,175.00 | 1,175.00 | 1,110.00 | 1,120.00 | 1,026.80 | 60,600 |
| 2023-03-15 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,077.22 | 25,800 |
| 2023-03-14 | 1,165.00 | 1,190.00 | 1,155.00 | 1,185.00 | 1,086.39 | 265,400 |
| 2023-03-13 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,063.47 | 55,800 |
| 2023-03-10 | 1,175.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,068.05 | 122,000 |
| 2023-03-09 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,077.22 | 202,800 |
| 2023-03-08 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,081.81 | 343,500 |
| 2023-03-07 | 1,185.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,090.97 | 229,300 |
| 2023-03-06 | 1,185.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,086.39 | 403,400 |
| 2023-03-03 | 1,210.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,086.39 | 336,300 |
| 2023-03-02 | 1,200.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,095.56 | 627,900 |
| 2023-03-01 | 1,220.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,100.14 | 275,600 |
| 2023-02-28 | 1,165.00 | 1,220.00 | 1,165.00 | 1,220.00 | 1,118.48 | 270,900 |
| 2023-02-27 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,072.64 | 212,100 |
| 2023-02-24 | 1,280.00 | 1,280.00 | 1,195.00 | 1,200.00 | 1,100.14 | 430,000 |
| 2023-02-23 | 1,235.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,173.48 | 293,900 |
| 2023-02-22 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,132.23 | 221,400 |
| 2023-02-21 | 1,265.00 | 1,265.00 | 1,250.00 | 1,255.00 | 1,150.56 | 219,500 |
| 2023-02-20 | 1,280.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,164.32 | 76,200 |
| 2023-02-17 | 1,255.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,173.48 | 315,600 |
| 2023-02-16 | 1,275.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,150.56 | 274,700 |
| 2023-02-15 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,168.90 | 113,600 |
| 2023-02-14 | 1,290.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,168.90 | 410,300 |
| 2023-02-13 | 1,270.00 | 1,305.00 | 1,270.00 | 1,290.00 | 1,182.65 | 840,900 |
| 2023-02-10 | 1,230.00 | 1,300.00 | 1,230.00 | 1,260.00 | 1,155.15 | 2,335,400 |
| 2023-02-09 | 1,175.00 | 1,235.00 | 1,170.00 | 1,230.00 | 1,127.64 | 1,193,500 |
| 2023-02-08 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,072.64 | 98,500 |
| 2023-02-07 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,072.64 | 32,000 |
| 2023-02-06 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,081.81 | 58,600 |
| 2023-02-03 | 1,175.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,077.22 | 102,900 |
| 2023-02-02 | 1,155.00 | 1,180.00 | 1,155.00 | 1,175.00 | 1,077.22 | 165,000 |
| 2023-02-01 | 1,150.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,058.89 | 27,300 |
| 2023-01-31 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,054.30 | 59,300 |
| 2023-01-30 | 1,140.00 | 1,145.00 | 1,140.00 | 1,140.00 | 1,045.13 | 161,200 |
| 2023-01-27 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,045.13 | 12,300 |
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.