Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 402.00 | 406.00 | 396.00 | 396.00 | 389.01 | 2,299,900 |
| 2026-05-01 | 402.00 | 402.00 | 402.00 | 402.00 | 394.90 | 0 |
| 2026-04-30 | 404.00 | 416.00 | 396.00 | 402.00 | 394.90 | 5,978,000 |
| 2026-04-29 | 400.00 | 410.00 | 398.00 | 404.00 | 396.87 | 475,300 |
| 2026-04-28 | 402.00 | 404.00 | 396.00 | 398.00 | 390.98 | 198,300 |
| 2026-04-27 | 400.00 | 406.00 | 390.00 | 402.00 | 394.90 | 1,256,600 |
| 2026-04-24 | 404.00 | 406.00 | 394.00 | 400.00 | 392.94 | 1,314,400 |
| 2026-04-23 | 404.00 | 404.00 | 400.00 | 400.00 | 392.94 | 1,754,400 |
| 2026-04-22 | 398.00 | 406.00 | 398.00 | 404.00 | 396.87 | 380,400 |
| 2026-04-21 | 408.00 | 408.00 | 394.00 | 398.00 | 390.98 | 4,785,400 |
| 2026-04-20 | 410.00 | 412.00 | 404.00 | 408.00 | 400.80 | 424,100 |
| 2026-04-17 | 408.00 | 410.00 | 406.00 | 410.00 | 402.76 | 3,806,800 |
| 2026-04-16 | 404.00 | 408.00 | 402.00 | 408.00 | 400.80 | 5,954,900 |
| 2026-04-15 | 404.00 | 406.00 | 400.00 | 406.00 | 398.83 | 4,899,800 |
| 2026-04-14 | 406.00 | 408.00 | 398.00 | 406.00 | 398.83 | 2,923,300 |
| 2026-04-13 | 402.00 | 408.00 | 396.00 | 404.00 | 396.87 | 759,100 |
| 2026-04-10 | 406.00 | 410.00 | 398.00 | 402.00 | 394.90 | 1,126,800 |
| 2026-04-09 | 404.00 | 404.00 | 400.00 | 402.00 | 394.90 | 110,800 |
| 2026-04-08 | 406.00 | 408.00 | 396.00 | 404.00 | 396.87 | 1,249,100 |
| 2026-04-07 | 404.00 | 410.00 | 400.00 | 402.00 | 394.90 | 84,300 |
| 2026-04-06 | 406.00 | 410.00 | 396.00 | 400.00 | 392.94 | 555,400 |
| 2026-04-02 | 420.00 | 420.00 | 392.00 | 410.00 | 402.76 | 2,169,200 |
| 2026-04-01 | 418.00 | 424.00 | 414.00 | 420.00 | 412.59 | 1,782,100 |
| 2026-03-31 | 414.00 | 420.00 | 408.00 | 412.00 | 404.73 | 388,000 |
| 2026-03-30 | 414.00 | 414.00 | 408.00 | 412.00 | 404.73 | 66,400 |
| 2026-03-27 | 420.00 | 420.00 | 404.00 | 414.00 | 406.69 | 452,400 |
| 2026-03-26 | 418.00 | 420.00 | 416.00 | 420.00 | 412.59 | 132,200 |
| 2026-03-25 | 410.00 | 418.00 | 408.00 | 418.00 | 410.62 | 393,500 |
| 2026-03-17 | 410.00 | 412.00 | 398.00 | 410.00 | 402.76 | 3,111,000 |
| 2026-03-16 | 408.00 | 412.00 | 400.00 | 410.00 | 402.76 | 234,400 |
| 2026-03-13 | 410.00 | 414.00 | 408.00 | 408.00 | 400.80 | 215,100 |
| 2026-03-12 | 414.00 | 414.00 | 410.00 | 410.00 | 402.76 | 394,800 |
| 2026-03-11 | 410.00 | 414.00 | 400.00 | 410.00 | 402.76 | 845,300 |
| 2026-03-10 | 410.00 | 414.00 | 410.00 | 410.00 | 402.76 | 131,100 |
| 2026-03-09 | 418.00 | 418.00 | 400.00 | 412.00 | 404.73 | 1,332,800 |
| 2026-03-06 | 422.00 | 422.00 | 416.00 | 422.00 | 414.55 | 1,174,700 |
| 2026-03-05 | 418.00 | 422.00 | 418.00 | 420.00 | 412.59 | 557,600 |
| 2026-03-04 | 420.00 | 428.00 | 410.00 | 418.00 | 410.62 | 3,692,600 |
| 2026-03-03 | 440.00 | 450.00 | 438.00 | 448.00 | 440.09 | 1,126,800 |
| 2026-03-02 | 438.00 | 448.00 | 436.00 | 440.00 | 432.23 | 1,406,000 |
| 2026-02-27 | 448.00 | 452.00 | 446.00 | 450.00 | 442.06 | 440,000 |
| 2026-02-26 | 458.00 | 458.00 | 442.00 | 448.00 | 440.09 | 1,064,000 |
| 2026-02-25 | 442.00 | 458.00 | 442.00 | 458.00 | 449.92 | 3,029,700 |
| 2026-02-24 | 444.00 | 444.00 | 438.00 | 442.00 | 434.20 | 231,700 |
| 2026-02-23 | 444.00 | 444.00 | 436.00 | 444.00 | 436.16 | 831,600 |
| 2026-02-20 | 442.00 | 446.00 | 438.00 | 444.00 | 436.16 | 432,200 |
| 2026-02-19 | 442.00 | 446.00 | 440.00 | 444.00 | 436.16 | 2,110,200 |
| 2026-02-18 | 438.00 | 442.00 | 436.00 | 442.00 | 434.20 | 1,201,000 |
| 2026-02-13 | 432.00 | 438.00 | 430.00 | 438.00 | 430.27 | 768,900 |
| 2026-02-12 | 434.00 | 434.00 | 430.00 | 432.00 | 424.38 | 122,200 |
| 2026-02-11 | 430.00 | 436.00 | 430.00 | 434.00 | 426.34 | 608,700 |
| 2026-02-10 | 424.00 | 430.00 | 422.00 | 430.00 | 422.41 | 312,900 |
| 2026-02-09 | 430.00 | 432.00 | 424.00 | 428.00 | 420.45 | 403,900 |
| 2026-02-06 | 434.00 | 434.00 | 426.00 | 430.00 | 422.41 | 375,500 |
| 2026-02-05 | 430.00 | 436.00 | 426.00 | 434.00 | 426.34 | 1,094,500 |
| 2026-02-04 | 428.00 | 430.00 | 424.00 | 430.00 | 422.41 | 908,900 |
| 2026-02-03 | 426.00 | 428.00 | 424.00 | 428.00 | 420.45 | 334,900 |
| 2026-02-02 | 428.00 | 430.00 | 422.00 | 426.00 | 418.48 | 650,500 |
| 2026-01-30 | 424.00 | 430.00 | 420.00 | 428.00 | 420.45 | 621,500 |
| 2026-01-29 | 420.00 | 424.00 | 398.00 | 424.00 | 416.52 | 4,787,100 |
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.