Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 382.00 | 386.00 | 376.00 | 386.00 | 386.00 | 1,034,400 |
| 2026-07-24 | 392.00 | 392.00 | 382.00 | 384.00 | 384.00 | 178,600 |
| 2026-07-23 | 384.00 | 394.00 | 384.00 | 394.00 | 394.00 | 1,347,700 |
| 2026-07-22 | 380.00 | 388.00 | 378.00 | 384.00 | 384.00 | 369,100 |
| 2026-07-21 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | 366,400 |
| 2026-07-20 | 380.00 | 384.00 | 378.00 | 382.00 | 382.00 | 180,400 |
| 2026-07-17 | 376.00 | 382.00 | 374.00 | 382.00 | 382.00 | 269,700 |
| 2026-07-16 | 380.00 | 382.00 | 374.00 | 376.00 | 376.00 | 1,073,500 |
| 2026-07-15 | 382.00 | 386.00 | 378.00 | 380.00 | 380.00 | 195,400 |
| 2026-07-14 | 376.00 | 384.00 | 372.00 | 380.00 | 380.00 | 975,000 |
| 2026-07-13 | 374.00 | 378.00 | 370.00 | 376.00 | 376.00 | 683,500 |
| 2026-07-10 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | 334,800 |
| 2026-07-09 | 368.00 | 372.00 | 366.00 | 372.00 | 372.00 | 4,805,700 |
| 2026-07-08 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | 277,600 |
| 2026-07-07 | 368.00 | 372.00 | 362.00 | 370.00 | 370.00 | 474,500 |
| 2026-07-06 | 366.00 | 370.00 | 364.00 | 364.00 | 364.00 | 476,700 |
| 2026-07-03 | 366.00 | 376.00 | 366.00 | 366.00 | 366.00 | 218,100 |
| 2026-07-02 | 366.00 | 370.00 | 366.00 | 366.00 | 366.00 | 189,900 |
| 2026-07-01 | 366.00 | 378.00 | 364.00 | 366.00 | 366.00 | 89,000 |
| 2026-06-30 | 372.00 | 376.00 | 364.00 | 366.00 | 366.00 | 2,311,600 |
| 2026-06-29 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | 151,500 |
| 2026-06-26 | 384.00 | 384.00 | 370.00 | 370.00 | 370.00 | 842,400 |
| 2026-06-25 | 378.00 | 380.00 | 372.00 | 378.00 | 378.00 | 154,700 |
| 2026-06-24 | 380.00 | 382.00 | 374.00 | 378.00 | 371.33 | 1,336,400 |
| 2026-06-23 | 382.00 | 382.00 | 370.00 | 376.00 | 369.36 | 515,800 |
| 2026-06-22 | 376.00 | 382.00 | 370.00 | 382.00 | 375.26 | 3,095,100 |
| 2026-06-19 | 380.00 | 382.00 | 376.00 | 376.00 | 369.36 | 504,300 |
| 2026-06-18 | 384.00 | 388.00 | 374.00 | 380.00 | 373.29 | 1,229,200 |
| 2026-06-17 | 390.00 | 392.00 | 382.00 | 388.00 | 381.15 | 771,000 |
| 2026-06-16 | 388.00 | 388.00 | 388.00 | 388.00 | 381.15 | 0 |
| 2026-06-15 | 386.00 | 396.00 | 382.00 | 388.00 | 381.15 | 834,600 |
| 2026-06-12 | 374.00 | 388.00 | 368.00 | 384.00 | 377.22 | 1,366,500 |
| 2026-06-11 | 364.00 | 372.00 | 362.00 | 372.00 | 365.43 | 1,236,400 |
| 2026-06-10 | 360.00 | 376.00 | 360.00 | 364.00 | 357.58 | 298,800 |
| 2026-06-09 | 362.00 | 368.00 | 358.00 | 360.00 | 353.65 | 1,690,300 |
| 2026-06-08 | 372.00 | 372.00 | 354.00 | 362.00 | 355.61 | 829,600 |
| 2026-06-05 | 384.00 | 384.00 | 372.00 | 372.00 | 365.43 | 428,500 |
| 2026-06-04 | 388.00 | 388.00 | 372.00 | 378.00 | 371.33 | 2,075,900 |
| 2026-06-03 | 394.00 | 394.00 | 380.00 | 388.00 | 381.15 | 1,006,900 |
| 2026-06-02 | 396.00 | 398.00 | 394.00 | 396.00 | 389.01 | 280,200 |
| 2026-06-01 | 396.00 | 396.00 | 396.00 | 396.00 | 389.01 | 0 |
| 2026-05-29 | 394.00 | 398.00 | 392.00 | 396.00 | 389.01 | 40,500 |
| 2026-05-28 | 394.00 | 394.00 | 394.00 | 394.00 | 387.05 | 0 |
| 2026-05-27 | 394.00 | 394.00 | 394.00 | 394.00 | 387.05 | 0 |
| 2026-05-26 | 390.00 | 400.00 | 386.00 | 394.00 | 387.05 | 1,274,100 |
| 2026-05-25 | 380.00 | 388.00 | 380.00 | 386.00 | 379.19 | 369,000 |
| 2026-05-22 | 378.00 | 380.00 | 368.00 | 376.00 | 369.36 | 420,300 |
| 2026-05-21 | 382.00 | 386.00 | 368.00 | 378.00 | 371.33 | 1,987,300 |
| 2026-05-20 | 390.00 | 394.00 | 380.00 | 382.00 | 375.26 | 1,381,400 |
| 2026-05-19 | 394.00 | 394.00 | 382.00 | 386.00 | 379.19 | 1,058,000 |
| 2026-05-18 | 398.00 | 398.00 | 380.00 | 390.00 | 383.12 | 4,859,100 |
| 2026-05-15 | 396.00 | 396.00 | 396.00 | 396.00 | 389.01 | 0 |
| 2026-05-14 | 396.00 | 396.00 | 396.00 | 396.00 | 389.01 | 0 |
| 2026-05-13 | 406.00 | 406.00 | 394.00 | 396.00 | 389.01 | 949,900 |
| 2026-05-12 | 406.00 | 408.00 | 402.00 | 402.00 | 394.90 | 417,800 |
| 2026-05-11 | 406.00 | 410.00 | 406.00 | 406.00 | 398.83 | 1,687,500 |
| 2026-05-08 | 400.00 | 408.00 | 398.00 | 402.00 | 394.90 | 2,113,200 |
| 2026-05-07 | 398.00 | 406.00 | 394.00 | 400.00 | 392.94 | 489,200 |
| 2026-05-06 | 400.00 | 404.00 | 396.00 | 396.00 | 389.01 | 722,400 |
| 2026-05-05 | 396.00 | 402.00 | 396.00 | 400.00 | 392.94 | 545,300 |
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.