Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,109.31 | 193,700 |
| 2022-08-08 | 1,225.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,113.89 | 133,900 |
| 2022-08-05 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,106.62 | 174,500 |
| 2022-08-04 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,106.62 | 85,100 |
| 2022-08-03 | 1,215.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,106.62 | 58,400 |
| 2022-08-02 | 1,230.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,106.62 | 352,800 |
| 2022-08-01 | 1,220.00 | 1,255.00 | 1,215.00 | 1,230.00 | 1,106.62 | 220,500 |
| 2022-07-29 | 1,220.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,093.12 | 156,400 |
| 2022-07-28 | 1,245.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,097.62 | 275,600 |
| 2022-07-27 | 1,250.00 | 1,250.00 | 1,225.00 | 1,245.00 | 1,120.12 | 274,000 |
| 2022-07-26 | 1,255.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,124.61 | 465,100 |
| 2022-07-25 | 1,250.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,124.61 | 136,800 |
| 2022-07-22 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,124.61 | 953,300 |
| 2022-07-21 | 1,240.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,115.62 | 69,600 |
| 2022-07-20 | 1,225.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,111.12 | 414,000 |
| 2022-07-19 | 1,220.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,102.12 | 1,185,700 |
| 2022-07-18 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,097.62 | 736,000 |
| 2022-07-15 | 1,220.00 | 1,220.00 | 1,215.00 | 1,215.00 | 1,093.12 | 14,200 |
| 2022-07-14 | 1,225.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,097.62 | 20,300 |
| 2022-07-13 | 1,220.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,102.12 | 91,500 |
| 2022-07-12 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,097.62 | 601,700 |
| 2022-07-11 | 1,220.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,097.62 | 54,800 |
| 2022-07-08 | 1,210.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,097.62 | 302,400 |
| 2022-07-07 | 1,230.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,097.62 | 51,900 |
| 2022-07-06 | 1,225.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,106.62 | 478,000 |
| 2022-07-05 | 1,210.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,106.62 | 824,800 |
| 2022-07-04 | 1,225.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,088.63 | 179,400 |
| 2022-07-01 | 1,220.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,102.12 | 228,700 |
| 2022-06-30 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,097.62 | 58,500 |
| 2022-06-29 | 1,220.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,102.12 | 137,400 |
| 2022-06-28 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,097.62 | 62,200 |
| 2022-06-27 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,093.12 | 46,400 |
| 2022-06-24 | 1,205.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,088.63 | 186,900 |
| 2022-06-23 | 1,210.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,079.63 | 64,800 |
| 2022-06-22 | 1,190.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,084.13 | 860,200 |
| 2022-06-21 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,070.63 | 1,032,000 |
| 2022-06-20 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,070.63 | 664,300 |
| 2022-06-17 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,070.63 | 501,100 |
| 2022-06-16 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,070.63 | 55,500 |
| 2022-06-15 | 1,195.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,070.63 | 137,400 |
| 2022-06-14 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,075.13 | 68,700 |
| 2022-06-13 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,070.63 | 137,300 |
| 2022-06-10 | 1,205.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,070.63 | 4,449,200 |
| 2022-06-09 | 1,195.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,079.63 | 2,261,000 |
| 2022-06-08 | 1,215.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,079.63 | 5,359,900 |
| 2022-06-07 | 1,220.00 | 1,225.00 | 1,195.00 | 1,215.00 | 1,093.12 | 3,077,100 |
| 2022-06-06 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,097.62 | 1,639,400 |
| 2022-06-03 | 1,250.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,102.12 | 50,000 |
| 2022-06-02 | 1,210.00 | 1,255.00 | 1,210.00 | 1,240.00 | 1,115.62 | 259,800 |
| 2022-05-31 | 1,210.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,088.63 | 721,000 |
| 2022-05-30 | 1,210.00 | 1,215.00 | 1,185.00 | 1,210.00 | 1,088.63 | 1,272,400 |
| 2022-05-27 | 1,210.00 | 1,230.00 | 1,185.00 | 1,200.00 | 1,079.63 | 243,700 |
| 2022-05-25 | 1,175.00 | 1,215.00 | 1,175.00 | 1,210.00 | 1,088.63 | 263,300 |
| 2022-05-24 | 1,180.00 | 1,200.00 | 1,145.00 | 1,175.00 | 1,057.14 | 360,300 |
| 2022-05-23 | 1,180.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,061.64 | 358,500 |
| 2022-05-20 | 1,185.00 | 1,205.00 | 1,150.00 | 1,175.00 | 1,057.14 | 649,400 |
| 2022-05-19 | 1,250.00 | 1,250.00 | 1,170.00 | 1,180.00 | 1,061.64 | 1,812,100 |
| 2022-05-18 | 1,250.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,124.61 | 19,800 |
| 2022-05-17 | 1,255.00 | 1,300.00 | 1,220.00 | 1,245.00 | 1,120.12 | 316,400 |
| 2022-05-13 | 1,230.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,124.61 | 128,100 |
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.