Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,135.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,035.97 | 224,500 |
| 2023-01-25 | 1,135.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,040.55 | 8,300 |
| 2023-01-24 | 1,140.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,049.72 | 58,800 |
| 2023-01-20 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,045.13 | 30,300 |
| 2023-01-19 | 1,150.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,049.72 | 53,300 |
| 2023-01-18 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,054.30 | 109,400 |
| 2023-01-17 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,045.13 | 14,300 |
| 2023-01-16 | 1,120.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,049.72 | 50,600 |
| 2023-01-13 | 1,110.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,040.55 | 47,300 |
| 2023-01-12 | 1,085.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,017.63 | 10,500 |
| 2023-01-11 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 999.29 | 8,800 |
| 2023-01-10 | 1,085.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,013.05 | 9,000 |
| 2023-01-09 | 1,120.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,026.80 | 99,600 |
| 2023-01-06 | 1,110.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,026.80 | 41,800 |
| 2023-01-05 | 1,105.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,017.63 | 52,800 |
| 2023-01-04 | 1,100.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,013.05 | 25,500 |
| 2023-01-03 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,008.46 | 18,600 |
| 2023-01-02 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,017.63 | 6,500 |
| 2022-12-30 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,003.88 | 52,500 |
| 2022-12-29 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 999.29 | 23,800 |
| 2022-12-28 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 999.29 | 8,000 |
| 2022-12-27 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 990.13 | 26,600 |
| 2022-12-26 | 1,095.00 | 1,095.00 | 1,085.00 | 1,090.00 | 999.29 | 12,200 |
| 2022-12-23 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,003.88 | 52,100 |
| 2022-12-22 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,008.46 | 337,300 |
| 2022-12-21 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,003.88 | 8,600 |
| 2022-12-20 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 990.13 | 14,000 |
| 2022-12-19 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 990.13 | 442,300 |
| 2022-12-16 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,003.88 | 1,100 |
| 2022-12-15 | 1,110.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,008.46 | 46,800 |
| 2022-12-14 | 1,100.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,013.05 | 9,100 |
| 2022-12-13 | 1,090.00 | 1,135.00 | 1,090.00 | 1,105.00 | 1,013.05 | 56,100 |
| 2022-12-12 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 990.13 | 46,200 |
| 2022-12-09 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.00 | 990.13 | 15,700 |
| 2022-12-08 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 990.13 | 29,200 |
| 2022-12-07 | 1,110.00 | 1,110.00 | 1,070.00 | 1,085.00 | 994.71 | 55,600 |
| 2022-12-06 | 1,120.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,017.63 | 37,200 |
| 2022-12-05 | 1,125.00 | 1,130.00 | 1,095.00 | 1,125.00 | 1,031.38 | 100,300 |
| 2022-12-02 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,035.97 | 34,300 |
| 2022-12-01 | 1,155.00 | 1,155.00 | 1,125.00 | 1,135.00 | 1,040.55 | 91,700 |
| 2022-11-30 | 1,100.00 | 1,210.00 | 1,100.00 | 1,155.00 | 1,058.89 | 1,076,500 |
| 2022-11-29 | 1,050.00 | 1,100.00 | 1,040.00 | 1,100.00 | 1,008.46 | 639,000 |
| 2022-11-28 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 953.46 | 779,900 |
| 2022-11-25 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 958.04 | 350,500 |
| 2022-11-24 | 1,060.00 | 1,060.00 | 1,045.00 | 1,050.00 | 962.62 | 522,200 |
| 2022-11-23 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 971.79 | 279,300 |
| 2022-11-22 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 967.21 | 1,150,100 |
| 2022-11-21 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 976.37 | 1,123,700 |
| 2022-11-18 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 980.96 | 386,100 |
| 2022-11-17 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 985.54 | 130,100 |
| 2022-11-16 | 1,085.00 | 1,085.00 | 1,070.00 | 1,075.00 | 985.54 | 253,200 |
| 2022-11-15 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 990.13 | 455,800 |
| 2022-11-14 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 980.96 | 377,500 |
| 2022-11-11 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 985.54 | 416,000 |
| 2022-11-10 | 1,085.00 | 1,095.00 | 1,075.00 | 1,080.00 | 990.13 | 1,321,400 |
| 2022-11-09 | 1,090.00 | 1,100.00 | 1,085.00 | 1,085.00 | 994.71 | 170,300 |
| 2022-11-08 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 999.29 | 134,500 |
| 2022-11-07 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,003.88 | 7,100 |
| 2022-11-04 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,003.88 | 70,400 |
| 2022-11-03 | 1,100.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,008.46 | 36,400 |
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.