Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,420.00 | 1,475.00 | 1,415.00 | 1,420.00 | 1,277.56 | 635,700 |
| 2022-02-04 | 1,425.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,277.56 | 62,300 |
| 2022-02-03 | 1,440.00 | 1,440.00 | 1,420.00 | 1,425.00 | 1,282.06 | 255,000 |
| 2022-02-02 | 1,440.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,291.06 | 5,500 |
| 2022-01-31 | 1,430.00 | 1,460.00 | 1,430.00 | 1,440.00 | 1,295.56 | 24,700 |
| 2022-01-28 | 1,420.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,286.56 | 10,900 |
| 2022-01-27 | 1,435.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,277.56 | 156,700 |
| 2022-01-26 | 1,450.00 | 1,475.00 | 1,435.00 | 1,435.00 | 1,291.06 | 564,000 |
| 2022-01-25 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,300.05 | 1,999,600 |
| 2022-01-24 | 1,455.00 | 1,455.00 | 1,435.00 | 1,450.00 | 1,304.55 | 649,700 |
| 2022-01-21 | 1,435.00 | 1,455.00 | 1,430.00 | 1,455.00 | 1,309.05 | 80,100 |
| 2022-01-20 | 1,435.00 | 1,470.00 | 1,430.00 | 1,450.00 | 1,304.55 | 769,000 |
| 2022-01-19 | 1,430.00 | 1,440.00 | 1,430.00 | 1,435.00 | 1,291.06 | 706,400 |
| 2022-01-18 | 1,440.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,286.56 | 413,800 |
| 2022-01-17 | 1,445.00 | 1,445.00 | 1,430.00 | 1,435.00 | 1,291.06 | 103,400 |
| 2022-01-14 | 1,445.00 | 1,450.00 | 1,440.00 | 1,445.00 | 1,300.05 | 293,200 |
| 2022-01-13 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,300.05 | 13,700 |
| 2022-01-12 | 1,450.00 | 1,475.00 | 1,445.00 | 1,450.00 | 1,304.55 | 159,900 |
| 2022-01-11 | 1,465.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,304.55 | 19,800 |
| 2022-01-10 | 1,450.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,304.55 | 22,000 |
| 2022-01-07 | 1,460.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,304.55 | 228,900 |
| 2022-01-06 | 1,470.00 | 1,475.00 | 1,435.00 | 1,435.00 | 1,291.06 | 117,700 |
| 2022-01-05 | 1,470.00 | 1,475.00 | 1,465.00 | 1,470.00 | 1,322.55 | 255,800 |
| 2022-01-04 | 1,480.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,322.55 | 1,096,800 |
| 2022-01-03 | 1,450.00 | 1,475.00 | 1,435.00 | 1,475.00 | 1,327.04 | 116,400 |
| 2021-12-30 | 1,445.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,304.55 | 25,700 |
| 2021-12-29 | 1,455.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,300.05 | 11,900 |
| 2021-12-28 | 1,450.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,309.05 | 18,600 |
| 2021-12-27 | 1,450.00 | 1,465.00 | 1,435.00 | 1,450.00 | 1,304.55 | 43,500 |
| 2021-12-24 | 1,450.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,304.55 | 21,600 |
| 2021-12-23 | 1,450.00 | 1,455.00 | 1,440.00 | 1,445.00 | 1,300.05 | 96,500 |
| 2021-12-22 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,304.55 | 65,300 |
| 2021-12-21 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,309.05 | 41,700 |
| 2021-12-20 | 1,480.00 | 1,490.00 | 1,470.00 | 1,475.00 | 1,327.04 | 156,400 |
| 2021-12-17 | 1,480.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,331.54 | 28,200 |
| 2021-12-16 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 1,331.54 | 247,100 |
| 2021-12-15 | 1,465.00 | 1,475.00 | 1,455.00 | 1,465.00 | 1,318.05 | 73,700 |
| 2021-12-14 | 1,495.00 | 1,500.00 | 1,440.00 | 1,465.00 | 1,318.05 | 226,100 |
| 2021-12-13 | 1,465.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,327.04 | 1,078,900 |
| 2021-12-10 | 1,445.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,309.05 | 45,300 |
| 2021-12-09 | 1,445.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,300.05 | 453,200 |
| 2021-12-08 | 1,445.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,295.56 | 367,400 |
| 2021-12-07 | 1,435.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,300.05 | 31,500 |
| 2021-12-06 | 1,440.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,291.06 | 200,500 |
| 2021-12-03 | 1,450.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,291.06 | 49,400 |
| 2021-12-02 | 1,445.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,291.06 | 122,000 |
| 2021-12-01 | 1,435.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,295.56 | 108,300 |
| 2021-11-30 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,291.06 | 1,032,500 |
| 2021-11-29 | 1,465.00 | 1,465.00 | 1,430.00 | 1,445.00 | 1,300.05 | 1,954,800 |
| 2021-11-26 | 1,520.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,313.55 | 975,800 |
| 2021-11-25 | 1,525.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,367.53 | 478,900 |
| 2021-11-24 | 1,555.00 | 1,555.00 | 1,520.00 | 1,525.00 | 1,372.03 | 514,100 |
| 2021-11-23 | 1,555.00 | 1,560.00 | 1,535.00 | 1,545.00 | 1,390.02 | 4,030,300 |
| 2021-11-22 | 1,540.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,394.52 | 4,433,200 |
| 2021-11-19 | 1,560.00 | 1,575.00 | 1,540.00 | 1,540.00 | 1,385.52 | 518,600 |
| 2021-11-18 | 1,575.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,399.02 | 347,200 |
| 2021-11-17 | 1,595.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,417.01 | 131,500 |
| 2021-11-16 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,435.01 | 97,300 |
| 2021-11-15 | 1,625.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,439.51 | 38,100 |
| 2021-11-12 | 1,660.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,462.00 | 74,800 |
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.