Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 500.00 | 505.00 | 498.00 | 500.00 | 491.17 | 1,105,600 |
| 2025-08-12 | 498.00 | 505.00 | 498.00 | 500.00 | 491.17 | 973,500 |
| 2025-08-11 | 500.00 | 505.00 | 498.00 | 500.00 | 491.17 | 257,000 |
| 2025-08-08 | 498.00 | 500.00 | 496.00 | 500.00 | 491.17 | 1,563,400 |
| 2025-08-07 | 505.00 | 505.00 | 498.00 | 500.00 | 491.17 | 553,800 |
| 2025-08-06 | 505.00 | 510.00 | 494.00 | 505.00 | 496.09 | 3,022,000 |
| 2025-08-05 | 492.00 | 496.00 | 490.00 | 494.00 | 485.28 | 2,533,900 |
| 2025-08-04 | 494.00 | 496.00 | 486.00 | 490.00 | 481.35 | 3,672,400 |
| 2025-08-01 | 492.00 | 496.00 | 490.00 | 494.00 | 485.28 | 882,300 |
| 2025-07-31 | 492.00 | 492.00 | 490.00 | 492.00 | 483.32 | 1,610,100 |
| 2025-07-30 | 494.00 | 496.00 | 490.00 | 492.00 | 483.32 | 3,254,600 |
| 2025-07-29 | 496.00 | 498.00 | 492.00 | 494.00 | 485.28 | 1,279,400 |
| 2025-07-28 | 498.00 | 500.00 | 494.00 | 496.00 | 487.25 | 1,424,700 |
| 2025-07-25 | 498.00 | 498.00 | 492.00 | 496.00 | 487.25 | 1,028,300 |
| 2025-07-24 | 500.00 | 505.00 | 494.00 | 496.00 | 487.25 | 3,523,800 |
| 2025-07-23 | 500.00 | 505.00 | 494.00 | 498.00 | 489.21 | 2,215,800 |
| 2025-07-22 | 498.00 | 505.00 | 496.00 | 500.00 | 491.17 | 543,100 |
| 2025-07-21 | 500.00 | 505.00 | 496.00 | 498.00 | 489.21 | 2,042,800 |
| 2025-07-18 | 496.00 | 505.00 | 494.00 | 500.00 | 491.17 | 589,000 |
| 2025-07-17 | 494.00 | 500.00 | 494.00 | 496.00 | 487.25 | 873,600 |
| 2025-07-16 | 500.00 | 500.00 | 492.00 | 494.00 | 485.28 | 4,186,700 |
| 2025-07-15 | 500.00 | 505.00 | 498.00 | 498.00 | 489.21 | 216,000 |
| 2025-07-14 | 500.00 | 505.00 | 498.00 | 500.00 | 491.17 | 1,361,500 |
| 2025-07-11 | 505.00 | 515.00 | 500.00 | 500.00 | 491.17 | 3,445,900 |
| 2025-07-10 | 500.00 | 505.00 | 500.00 | 505.00 | 496.09 | 343,700 |
| 2025-07-09 | 500.00 | 505.00 | 498.00 | 500.00 | 491.17 | 132,300 |
| 2025-07-08 | 500.00 | 505.00 | 498.00 | 500.00 | 491.17 | 2,300,500 |
| 2025-07-07 | 505.00 | 505.00 | 498.00 | 500.00 | 491.17 | 2,082,900 |
| 2025-07-04 | 500.00 | 505.00 | 500.00 | 500.00 | 491.17 | 91,900 |
| 2025-07-03 | 500.00 | 505.00 | 496.00 | 500.00 | 491.17 | 2,221,800 |
| 2025-07-02 | 500.00 | 505.00 | 498.00 | 500.00 | 491.17 | 1,710,200 |
| 2025-07-01 | 505.00 | 505.00 | 498.00 | 500.00 | 491.17 | 689,200 |
| 2025-06-30 | 498.00 | 520.00 | 498.00 | 500.00 | 491.17 | 4,458,900 |
| 2025-06-26 | 498.00 | 505.00 | 496.00 | 496.00 | 487.25 | 2,280,200 |
| 2025-06-25 | 515.00 | 520.00 | 498.00 | 498.00 | 489.21 | 6,015,000 |
| 2025-06-24 | 525.00 | 525.00 | 515.00 | 515.00 | 505.91 | 1,720,300 |
| 2025-06-23 | 530.00 | 535.00 | 520.00 | 525.00 | 515.73 | 774,900 |
| 2025-06-20 | 540.00 | 540.00 | 530.00 | 535.00 | 525.56 | 1,038,200 |
| 2025-06-19 | 545.00 | 550.00 | 535.00 | 540.00 | 530.47 | 1,962,000 |
| 2025-06-18 | 560.00 | 565.00 | 550.00 | 555.00 | 528.64 | 1,081,500 |
| 2025-06-17 | 555.00 | 560.00 | 555.00 | 560.00 | 533.40 | 2,286,600 |
| 2025-06-16 | 555.00 | 560.00 | 550.00 | 555.00 | 528.64 | 2,896,200 |
| 2025-06-13 | 555.00 | 565.00 | 550.00 | 550.00 | 523.88 | 1,417,800 |
| 2025-06-12 | 555.00 | 560.00 | 550.00 | 555.00 | 528.64 | 350,400 |
| 2025-06-11 | 545.00 | 560.00 | 545.00 | 555.00 | 528.64 | 1,323,500 |
| 2025-06-10 | 555.00 | 560.00 | 535.00 | 540.00 | 514.35 | 7,476,300 |
| 2025-06-05 | 555.00 | 565.00 | 550.00 | 550.00 | 523.88 | 1,719,000 |
| 2025-06-04 | 565.00 | 565.00 | 555.00 | 555.00 | 528.64 | 288,800 |
| 2025-06-03 | 555.00 | 565.00 | 555.00 | 560.00 | 533.40 | 176,900 |
| 2025-06-02 | 565.00 | 565.00 | 550.00 | 555.00 | 528.64 | 602,200 |
| 2025-05-28 | 565.00 | 565.00 | 560.00 | 565.00 | 538.16 | 252,700 |
| 2025-05-27 | 565.00 | 565.00 | 560.00 | 565.00 | 538.16 | 300,300 |
| 2025-05-26 | 560.00 | 565.00 | 555.00 | 560.00 | 533.40 | 1,294,100 |
| 2025-05-23 | 560.00 | 565.00 | 560.00 | 560.00 | 533.40 | 353,200 |
| 2025-05-22 | 555.00 | 565.00 | 555.00 | 560.00 | 533.40 | 773,500 |
| 2025-05-21 | 550.00 | 555.00 | 550.00 | 555.00 | 528.64 | 431,100 |
| 2025-05-20 | 545.00 | 555.00 | 545.00 | 545.00 | 519.11 | 4,992,500 |
| 2025-05-19 | 560.00 | 560.00 | 540.00 | 545.00 | 519.11 | 4,150,100 |
| 2025-05-16 | 560.00 | 565.00 | 555.00 | 560.00 | 533.40 | 335,600 |
| 2025-05-15 | 565.00 | 570.00 | 555.00 | 560.00 | 533.40 | 275,300 |
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.