Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 434.00 | 434.00 | 416.00 | 418.00 | 410.62 | 3,589,800 |
| 2026-01-27 | 428.00 | 434.00 | 422.00 | 434.00 | 426.34 | 1,085,900 |
| 2026-01-26 | 436.00 | 440.00 | 424.00 | 430.00 | 422.41 | 2,418,600 |
| 2026-01-23 | 436.00 | 440.00 | 430.00 | 436.00 | 428.30 | 1,161,000 |
| 2026-01-22 | 436.00 | 442.00 | 434.00 | 438.00 | 430.27 | 1,476,600 |
| 2026-01-21 | 442.00 | 442.00 | 432.00 | 434.00 | 426.34 | 2,917,200 |
| 2026-01-20 | 444.00 | 446.00 | 438.00 | 440.00 | 432.23 | 4,581,200 |
| 2026-01-19 | 448.00 | 448.00 | 440.00 | 444.00 | 436.16 | 2,259,100 |
| 2026-01-16 | 440.00 | 440.00 | 440.00 | 440.00 | 432.23 | 0 |
| 2026-01-15 | 434.00 | 448.00 | 434.00 | 440.00 | 432.23 | 5,421,400 |
| 2026-01-14 | 432.00 | 436.00 | 428.00 | 434.00 | 426.34 | 909,800 |
| 2026-01-13 | 430.00 | 432.00 | 428.00 | 430.00 | 422.41 | 761,100 |
| 2026-01-12 | 430.00 | 438.00 | 426.00 | 430.00 | 422.41 | 985,100 |
| 2026-01-09 | 428.00 | 430.00 | 424.00 | 426.00 | 418.48 | 10,810,400 |
| 2026-01-08 | 430.00 | 432.00 | 426.00 | 426.00 | 418.48 | 507,200 |
| 2026-01-07 | 432.00 | 434.00 | 424.00 | 430.00 | 422.41 | 848,100 |
| 2026-01-06 | 428.00 | 432.00 | 424.00 | 428.00 | 420.45 | 899,200 |
| 2026-01-05 | 426.00 | 428.00 | 422.00 | 428.00 | 420.45 | 951,900 |
| 2026-01-02 | 424.00 | 426.00 | 420.00 | 426.00 | 418.48 | 381,200 |
| 2026-01-01 | 420.00 | 420.00 | 420.00 | 420.00 | 412.59 | 0 |
| 2025-12-31 | 420.00 | 420.00 | 420.00 | 420.00 | 412.59 | 0 |
| 2025-12-30 | 422.00 | 426.00 | 420.00 | 420.00 | 412.59 | 277,700 |
| 2025-12-29 | 424.00 | 426.00 | 418.00 | 422.00 | 414.55 | 507,000 |
| 2025-12-26 | 424.00 | 424.00 | 424.00 | 424.00 | 416.52 | 0 |
| 2025-12-25 | 424.00 | 424.00 | 424.00 | 424.00 | 416.52 | 0 |
| 2025-12-24 | 416.00 | 424.00 | 416.00 | 424.00 | 416.52 | 255,700 |
| 2025-12-23 | 420.00 | 420.00 | 416.00 | 416.00 | 408.66 | 912,700 |
| 2025-12-22 | 420.00 | 424.00 | 418.00 | 418.00 | 410.62 | 708,100 |
| 2025-12-19 | 422.00 | 422.00 | 418.00 | 420.00 | 412.59 | 6,405,700 |
| 2025-12-18 | 428.00 | 430.00 | 418.00 | 420.00 | 412.59 | 1,573,200 |
| 2025-12-17 | 434.00 | 434.00 | 426.00 | 426.00 | 418.48 | 458,800 |
| 2025-12-16 | 426.00 | 430.00 | 420.00 | 426.00 | 418.48 | 2,038,400 |
| 2025-12-15 | 424.00 | 428.00 | 422.00 | 424.00 | 416.52 | 2,631,400 |
| 2025-12-12 | 426.00 | 428.00 | 424.00 | 424.00 | 416.52 | 494,000 |
| 2025-12-11 | 428.00 | 430.00 | 424.00 | 426.00 | 418.48 | 1,859,600 |
| 2025-12-10 | 434.00 | 434.00 | 424.00 | 428.00 | 420.45 | 3,624,800 |
| 2025-12-09 | 440.00 | 440.00 | 434.00 | 436.00 | 428.30 | 1,262,700 |
| 2025-12-08 | 434.00 | 438.00 | 434.00 | 436.00 | 428.30 | 93,700 |
| 2025-12-05 | 432.00 | 436.00 | 430.00 | 434.00 | 426.34 | 217,100 |
| 2025-12-04 | 438.00 | 440.00 | 430.00 | 432.00 | 424.38 | 952,000 |
| 2025-12-03 | 432.00 | 440.00 | 432.00 | 436.00 | 428.30 | 1,031,900 |
| 2025-12-02 | 430.00 | 434.00 | 428.00 | 428.00 | 420.45 | 882,600 |
| 2025-12-01 | 428.00 | 430.00 | 424.00 | 428.00 | 420.45 | 1,376,400 |
| 2025-11-28 | 430.00 | 430.00 | 428.00 | 428.00 | 420.45 | 241,400 |
| 2025-11-27 | 430.00 | 430.00 | 428.00 | 430.00 | 422.41 | 716,200 |
| 2025-11-26 | 432.00 | 432.00 | 426.00 | 430.00 | 422.41 | 3,195,500 |
| 2025-11-25 | 438.00 | 440.00 | 432.00 | 436.00 | 428.30 | 898,600 |
| 2025-11-24 | 442.00 | 442.00 | 438.00 | 438.00 | 430.27 | 1,584,000 |
| 2025-11-21 | 440.00 | 442.00 | 440.00 | 442.00 | 434.20 | 158,600 |
| 2025-11-20 | 444.00 | 444.00 | 436.00 | 440.00 | 432.23 | 1,638,400 |
| 2025-11-19 | 444.00 | 446.00 | 442.00 | 444.00 | 436.16 | 1,065,100 |
| 2025-11-18 | 448.00 | 454.00 | 436.00 | 444.00 | 436.16 | 639,800 |
| 2025-11-17 | 448.00 | 450.00 | 446.00 | 448.00 | 440.09 | 369,200 |
| 2025-11-14 | 448.00 | 450.00 | 446.00 | 448.00 | 440.09 | 279,500 |
| 2025-11-13 | 446.00 | 448.00 | 444.00 | 448.00 | 440.09 | 227,600 |
| 2025-11-12 | 442.00 | 448.00 | 440.00 | 446.00 | 438.13 | 560,900 |
| 2025-11-11 | 442.00 | 446.00 | 438.00 | 444.00 | 436.16 | 1,959,200 |
| 2025-11-10 | 442.00 | 442.00 | 438.00 | 442.00 | 434.20 | 1,031,700 |
| 2025-11-07 | 446.00 | 446.00 | 442.00 | 444.00 | 436.16 | 459,600 |
| 2025-11-06 | 442.00 | 446.00 | 440.00 | 444.00 | 436.16 | 921,900 |
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.