Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,008.46 | 7,607,100 |
| 2022-11-01 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,008.46 | 36,800 |
| 2022-10-31 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,008.46 | 8,500 |
| 2022-10-28 | 1,095.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,003.88 | 457,600 |
| 2022-10-27 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,003.88 | 56,200 |
| 2022-10-26 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,008.46 | 24,800 |
| 2022-10-25 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,013.05 | 13,800 |
| 2022-10-24 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,008.46 | 111,900 |
| 2022-10-21 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,008.46 | 77,600 |
| 2022-10-20 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,017.63 | 24,100 |
| 2022-10-19 | 1,075.00 | 1,090.00 | 1,075.00 | 1,090.00 | 999.29 | 36,400 |
| 2022-10-18 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 990.13 | 75,800 |
| 2022-10-17 | 1,075.00 | 1,085.00 | 1,075.00 | 1,075.00 | 985.54 | 84,700 |
| 2022-10-14 | 1,090.00 | 1,095.00 | 1,070.00 | 1,075.00 | 985.54 | 589,400 |
| 2022-10-13 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 999.29 | 119,300 |
| 2022-10-12 | 1,125.00 | 1,130.00 | 1,090.00 | 1,095.00 | 1,003.88 | 731,400 |
| 2022-10-11 | 1,100.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,031.38 | 635,500 |
| 2022-10-10 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,008.46 | 292,500 |
| 2022-10-07 | 1,115.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,017.63 | 164,300 |
| 2022-10-06 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,022.21 | 193,000 |
| 2022-10-05 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,022.21 | 191,200 |
| 2022-10-04 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,026.80 | 624,800 |
| 2022-10-03 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,031.38 | 50,600 |
| 2022-09-30 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,035.97 | 83,800 |
| 2022-09-29 | 1,120.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,049.72 | 1,754,900 |
| 2022-09-28 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,026.80 | 149,500 |
| 2022-09-27 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,026.80 | 112,400 |
| 2022-09-26 | 1,120.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,026.80 | 46,200 |
| 2022-09-23 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,026.80 | 40,400 |
| 2022-09-22 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,022.21 | 146,400 |
| 2022-09-21 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,031.38 | 1,962,400 |
| 2022-09-20 | 1,120.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,031.38 | 99,100 |
| 2022-09-19 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,026.80 | 218,300 |
| 2022-09-16 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,031.38 | 417,800 |
| 2022-09-15 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,031.38 | 171,100 |
| 2022-09-14 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,035.97 | 257,500 |
| 2022-09-13 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,035.97 | 370,000 |
| 2022-09-12 | 1,135.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,045.13 | 197,200 |
| 2022-09-09 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,040.55 | 352,700 |
| 2022-09-08 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,054.30 | 194,400 |
| 2022-09-07 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,054.30 | 332,600 |
| 2022-09-06 | 1,160.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,063.47 | 88,300 |
| 2022-09-05 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,063.47 | 52,600 |
| 2022-09-02 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,068.05 | 35,600 |
| 2022-09-01 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,072.64 | 181,300 |
| 2022-08-31 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,068.05 | 57,400 |
| 2022-08-30 | 1,155.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,068.05 | 253,000 |
| 2022-08-29 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,058.89 | 723,100 |
| 2022-08-26 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,081.81 | 62,600 |
| 2022-08-25 | 1,185.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,086.39 | 79,000 |
| 2022-08-24 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 1,086.39 | 100,200 |
| 2022-08-23 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,090.97 | 130,800 |
| 2022-08-22 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,086.39 | 297,600 |
| 2022-08-19 | 1,205.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,095.56 | 736,000 |
| 2022-08-18 | 1,215.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,109.31 | 432,600 |
| 2022-08-16 | 1,215.00 | 1,230.00 | 1,205.00 | 1,215.00 | 1,113.89 | 485,500 |
| 2022-08-15 | 1,220.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,113.89 | 43,600 |
| 2022-08-12 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,118.48 | 55,600 |
| 2022-08-11 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,118.48 | 965,800 |
| 2022-08-10 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,104.72 | 154,000 |
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.