Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,230.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,124.61 | 128,100 |
| 2022-05-12 | 1,220.00 | 1,270.00 | 1,220.00 | 1,230.00 | 1,106.62 | 103,700 |
| 2022-05-11 | 1,265.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,088.63 | 1,028,100 |
| 2022-05-10 | 1,275.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,133.61 | 299,500 |
| 2022-05-09 | 1,300.00 | 1,305.00 | 1,245.00 | 1,275.00 | 1,147.11 | 265,800 |
| 2022-04-28 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,169.60 | 139,800 |
| 2022-04-27 | 1,285.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,165.10 | 102,800 |
| 2022-04-26 | 1,295.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,151.60 | 186,500 |
| 2022-04-25 | 1,350.00 | 1,350.00 | 1,275.00 | 1,295.00 | 1,165.10 | 1,306,100 |
| 2022-04-22 | 1,355.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,214.58 | 89,200 |
| 2022-04-21 | 1,365.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,214.58 | 182,000 |
| 2022-04-20 | 1,370.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,219.08 | 57,000 |
| 2022-04-19 | 1,380.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,228.08 | 47,700 |
| 2022-04-18 | 1,370.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,241.57 | 21,100 |
| 2022-04-14 | 1,370.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,219.08 | 264,500 |
| 2022-04-13 | 1,370.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,232.58 | 15,700 |
| 2022-04-12 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,232.58 | 111,800 |
| 2022-04-11 | 1,360.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,223.58 | 52,900 |
| 2022-04-08 | 1,390.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,219.08 | 521,300 |
| 2022-04-07 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,250.57 | 37,000 |
| 2022-04-06 | 1,400.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,250.57 | 185,800 |
| 2022-04-05 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,259.57 | 41,000 |
| 2022-04-04 | 1,410.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,259.57 | 1,485,600 |
| 2022-04-01 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,268.56 | 498,000 |
| 2022-03-31 | 1,390.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,259.57 | 155,500 |
| 2022-03-30 | 1,400.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,250.57 | 140,700 |
| 2022-03-29 | 1,400.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,259.57 | 81,600 |
| 2022-03-28 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,259.57 | 149,900 |
| 2022-03-25 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,255.07 | 65,300 |
| 2022-03-24 | 1,380.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,250.57 | 44,500 |
| 2022-03-23 | 1,400.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,241.57 | 289,100 |
| 2022-03-22 | 1,400.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,259.57 | 161,500 |
| 2022-03-21 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,255.07 | 94,400 |
| 2022-03-18 | 1,430.00 | 1,445.00 | 1,390.00 | 1,410.00 | 1,268.56 | 484,200 |
| 2022-03-17 | 1,435.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,286.56 | 16,200 |
| 2022-03-16 | 1,435.00 | 1,480.00 | 1,425.00 | 1,435.00 | 1,291.06 | 181,800 |
| 2022-03-15 | 1,460.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,286.56 | 56,900 |
| 2022-03-14 | 1,475.00 | 1,475.00 | 1,445.00 | 1,450.00 | 1,304.55 | 35,500 |
| 2022-03-11 | 1,450.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,304.55 | 13,000 |
| 2022-03-10 | 1,450.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,304.55 | 15,800 |
| 2022-03-09 | 1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,304.55 | 55,200 |
| 2022-03-08 | 1,465.00 | 1,485.00 | 1,430.00 | 1,450.00 | 1,304.55 | 100,200 |
| 2022-03-07 | 1,460.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,318.05 | 206,000 |
| 2022-03-04 | 1,470.00 | 1,500.00 | 1,445.00 | 1,460.00 | 1,313.55 | 125,500 |
| 2022-03-02 | 1,490.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,322.55 | 77,900 |
| 2022-03-01 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,340.54 | 257,400 |
| 2022-02-25 | 1,470.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,349.54 | 359,900 |
| 2022-02-24 | 1,545.00 | 1,550.00 | 1,470.00 | 1,470.00 | 1,322.55 | 300,000 |
| 2022-02-23 | 1,470.00 | 1,550.00 | 1,470.00 | 1,550.00 | 1,394.52 | 682,400 |
| 2022-02-22 | 1,445.00 | 1,475.00 | 1,445.00 | 1,470.00 | 1,322.55 | 56,400 |
| 2022-02-21 | 1,450.00 | 1,455.00 | 1,435.00 | 1,435.00 | 1,291.06 | 9,600 |
| 2022-02-18 | 1,445.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,300.05 | 121,700 |
| 2022-02-17 | 1,455.00 | 1,455.00 | 1,435.00 | 1,445.00 | 1,300.05 | 49,600 |
| 2022-02-16 | 1,465.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,313.55 | 29,400 |
| 2022-02-15 | 1,425.00 | 1,465.00 | 1,425.00 | 1,465.00 | 1,318.05 | 16,200 |
| 2022-02-14 | 1,480.00 | 1,480.00 | 1,420.00 | 1,425.00 | 1,282.06 | 102,300 |
| 2022-02-11 | 1,455.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,331.54 | 26,300 |
| 2022-02-10 | 1,455.00 | 1,465.00 | 1,445.00 | 1,460.00 | 1,313.55 | 22,600 |
| 2022-02-09 | 1,465.00 | 1,475.00 | 1,445.00 | 1,460.00 | 1,313.55 | 81,600 |
| 2022-02-08 | 1,420.00 | 1,500.00 | 1,415.00 | 1,470.00 | 1,322.55 | 150,500 |
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.