Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 442.00 | 442.00 | 436.00 | 442.00 | 434.20 | 1,021,500 |
| 2025-11-04 | 436.00 | 446.00 | 434.00 | 444.00 | 436.16 | 3,058,600 |
| 2025-11-03 | 432.00 | 438.00 | 432.00 | 434.00 | 426.34 | 1,813,400 |
| 2025-10-31 | 434.00 | 438.00 | 422.00 | 430.00 | 422.41 | 5,722,600 |
| 2025-10-30 | 460.00 | 480.00 | 422.00 | 434.00 | 426.34 | 29,051,100 |
| 2025-10-29 | 464.00 | 464.00 | 458.00 | 460.00 | 451.88 | 1,077,200 |
| 2025-10-28 | 462.00 | 466.00 | 458.00 | 464.00 | 455.81 | 924,200 |
| 2025-10-27 | 462.00 | 462.00 | 454.00 | 458.00 | 449.92 | 966,400 |
| 2025-10-24 | 460.00 | 466.00 | 460.00 | 462.00 | 453.85 | 842,300 |
| 2025-10-23 | 458.00 | 462.00 | 458.00 | 460.00 | 451.88 | 327,800 |
| 2025-10-22 | 458.00 | 466.00 | 456.00 | 458.00 | 449.92 | 719,100 |
| 2025-10-21 | 462.00 | 462.00 | 456.00 | 456.00 | 447.95 | 421,700 |
| 2025-10-20 | 448.00 | 464.00 | 444.00 | 462.00 | 453.85 | 1,951,000 |
| 2025-10-17 | 446.00 | 452.00 | 444.00 | 446.00 | 438.13 | 1,037,200 |
| 2025-10-16 | 448.00 | 448.00 | 440.00 | 448.00 | 440.09 | 1,568,300 |
| 2025-10-15 | 450.00 | 450.00 | 448.00 | 448.00 | 440.09 | 241,700 |
| 2025-10-14 | 448.00 | 452.00 | 448.00 | 450.00 | 442.06 | 758,100 |
| 2025-10-13 | 454.00 | 454.00 | 448.00 | 448.00 | 440.09 | 1,048,400 |
| 2025-10-10 | 456.00 | 456.00 | 450.00 | 454.00 | 445.99 | 1,691,200 |
| 2025-10-09 | 464.00 | 464.00 | 458.00 | 458.00 | 449.92 | 599,000 |
| 2025-10-08 | 464.00 | 466.00 | 460.00 | 464.00 | 455.81 | 1,126,000 |
| 2025-10-07 | 466.00 | 468.00 | 462.00 | 464.00 | 455.81 | 729,000 |
| 2025-10-06 | 470.00 | 470.00 | 466.00 | 466.00 | 457.77 | 651,000 |
| 2025-10-03 | 468.00 | 472.00 | 464.00 | 470.00 | 461.70 | 1,264,700 |
| 2025-10-02 | 478.00 | 478.00 | 468.00 | 468.00 | 459.74 | 4,356,600 |
| 2025-10-01 | 490.00 | 490.00 | 474.00 | 478.00 | 469.56 | 4,345,700 |
| 2025-09-30 | 474.00 | 492.00 | 474.00 | 482.00 | 473.49 | 5,577,400 |
| 2025-09-29 | 466.00 | 470.00 | 460.00 | 468.00 | 459.74 | 3,103,700 |
| 2025-09-26 | 478.00 | 480.00 | 464.00 | 464.00 | 455.81 | 3,757,100 |
| 2025-09-25 | 474.00 | 482.00 | 474.00 | 476.00 | 467.60 | 2,327,000 |
| 2025-09-24 | 470.00 | 476.00 | 468.00 | 474.00 | 465.63 | 2,438,100 |
| 2025-09-23 | 458.00 | 472.00 | 454.00 | 470.00 | 461.70 | 4,545,800 |
| 2025-09-22 | 448.00 | 466.00 | 446.00 | 458.00 | 449.92 | 3,758,100 |
| 2025-09-19 | 446.00 | 464.00 | 440.00 | 446.00 | 438.13 | 3,761,500 |
| 2025-09-18 | 440.00 | 446.00 | 440.00 | 444.00 | 436.16 | 1,678,500 |
| 2025-09-17 | 440.00 | 440.00 | 438.00 | 440.00 | 432.23 | 1,795,600 |
| 2025-09-16 | 440.00 | 442.00 | 438.00 | 440.00 | 432.23 | 6,832,400 |
| 2025-09-15 | 440.00 | 440.00 | 428.00 | 438.00 | 430.27 | 3,962,300 |
| 2025-09-12 | 450.00 | 450.00 | 440.00 | 440.00 | 432.23 | 11,045,900 |
| 2025-09-11 | 462.00 | 462.00 | 444.00 | 450.00 | 442.06 | 5,069,600 |
| 2025-09-10 | 464.00 | 464.00 | 460.00 | 462.00 | 453.85 | 6,176,900 |
| 2025-09-09 | 462.00 | 466.00 | 462.00 | 464.00 | 455.81 | 2,046,900 |
| 2025-09-08 | 460.00 | 470.00 | 460.00 | 464.00 | 455.81 | 9,425,800 |
| 2025-09-05 | 460.00 | 460.00 | 460.00 | 460.00 | 451.88 | 0 |
| 2025-09-04 | 460.00 | 462.00 | 454.00 | 460.00 | 451.88 | 5,625,600 |
| 2025-09-03 | 456.00 | 460.00 | 454.00 | 460.00 | 451.88 | 5,169,100 |
| 2025-09-02 | 454.00 | 468.00 | 454.00 | 456.00 | 447.95 | 4,887,100 |
| 2025-09-01 | 450.00 | 462.00 | 448.00 | 454.00 | 445.99 | 5,115,800 |
| 2025-08-29 | 464.00 | 468.00 | 454.00 | 462.00 | 453.85 | 8,029,900 |
| 2025-08-28 | 470.00 | 470.00 | 464.00 | 464.00 | 455.81 | 4,482,000 |
| 2025-08-27 | 476.00 | 476.00 | 468.00 | 470.00 | 461.70 | 3,620,700 |
| 2025-08-26 | 486.00 | 486.00 | 468.00 | 478.00 | 469.56 | 2,566,500 |
| 2025-08-25 | 480.00 | 486.00 | 478.00 | 486.00 | 477.42 | 2,504,800 |
| 2025-08-22 | 480.00 | 486.00 | 476.00 | 486.00 | 477.42 | 2,568,800 |
| 2025-08-21 | 472.00 | 484.00 | 468.00 | 480.00 | 471.53 | 3,484,400 |
| 2025-08-20 | 472.00 | 478.00 | 466.00 | 472.00 | 463.67 | 2,707,600 |
| 2025-08-19 | 494.00 | 496.00 | 466.00 | 472.00 | 463.67 | 13,444,000 |
| 2025-08-18 | 500.00 | 500.00 | 500.00 | 500.00 | 491.17 | 0 |
| 2025-08-15 | 500.00 | 500.00 | 496.00 | 500.00 | 491.17 | 748,300 |
| 2025-08-14 | 500.00 | 505.00 | 498.00 | 500.00 | 491.17 | 1,999,700 |
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.