Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 565.00 | 570.00 | 560.00 | 565.00 | 538.16 | 1,057,700 |
| 2025-05-09 | 560.00 | 570.00 | 555.00 | 560.00 | 533.40 | 844,900 |
| 2025-05-08 | 555.00 | 565.00 | 555.00 | 560.00 | 533.40 | 242,100 |
| 2025-05-07 | 555.00 | 565.00 | 555.00 | 565.00 | 538.16 | 340,900 |
| 2025-05-06 | 550.00 | 570.00 | 550.00 | 555.00 | 528.64 | 914,500 |
| 2025-05-05 | 545.00 | 560.00 | 545.00 | 550.00 | 523.88 | 1,248,300 |
| 2025-05-02 | 565.00 | 570.00 | 535.00 | 545.00 | 519.11 | 10,261,700 |
| 2025-04-30 | 575.00 | 580.00 | 565.00 | 570.00 | 542.93 | 8,734,700 |
| 2025-04-29 | 580.00 | 585.00 | 575.00 | 580.00 | 552.45 | 4,279,400 |
| 2025-04-28 | 575.00 | 580.00 | 570.00 | 580.00 | 552.45 | 4,823,900 |
| 2025-04-25 | 575.00 | 575.00 | 570.00 | 570.00 | 542.93 | 6,061,400 |
| 2025-04-24 | 570.00 | 580.00 | 565.00 | 570.00 | 542.93 | 2,981,000 |
| 2025-04-23 | 570.00 | 575.00 | 560.00 | 560.00 | 533.40 | 5,976,900 |
| 2025-04-22 | 570.00 | 570.00 | 560.00 | 565.00 | 538.16 | 3,523,900 |
| 2025-04-21 | 560.00 | 575.00 | 560.00 | 565.00 | 538.16 | 1,696,800 |
| 2025-04-17 | 570.00 | 575.00 | 560.00 | 560.00 | 533.40 | 541,400 |
| 2025-04-16 | 580.00 | 580.00 | 565.00 | 570.00 | 542.93 | 3,754,200 |
| 2025-04-15 | 580.00 | 585.00 | 575.00 | 580.00 | 552.45 | 1,233,200 |
| 2025-04-14 | 565.00 | 590.00 | 555.00 | 580.00 | 552.45 | 900,300 |
| 2025-04-11 | 565.00 | 565.00 | 550.00 | 560.00 | 533.40 | 386,400 |
| 2025-04-10 | 560.00 | 575.00 | 555.00 | 565.00 | 538.16 | 4,283,500 |
| 2025-04-09 | 565.00 | 580.00 | 550.00 | 555.00 | 528.64 | 4,459,000 |
| 2025-04-08 | 595.00 | 595.00 | 555.00 | 565.00 | 538.16 | 2,683,400 |
| 2025-03-27 | 645.00 | 655.00 | 615.00 | 630.00 | 600.08 | 18,164,600 |
| 2025-03-26 | 640.00 | 650.00 | 635.00 | 640.00 | 609.60 | 275,600 |
| 2025-03-25 | 650.00 | 660.00 | 635.00 | 640.00 | 609.60 | 3,459,000 |
| 2025-03-24 | 650.00 | 660.00 | 645.00 | 650.00 | 619.13 | 897,900 |
| 2025-03-21 | 670.00 | 670.00 | 645.00 | 650.00 | 619.13 | 2,366,700 |
| 2025-03-20 | 675.00 | 675.00 | 665.00 | 670.00 | 638.18 | 1,272,600 |
| 2025-03-19 | 680.00 | 680.00 | 650.00 | 670.00 | 638.18 | 3,147,800 |
| 2025-03-18 | 685.00 | 685.00 | 665.00 | 680.00 | 647.70 | 281,300 |
| 2025-03-17 | 665.00 | 685.00 | 665.00 | 685.00 | 652.47 | 244,900 |
| 2025-03-14 | 670.00 | 680.00 | 665.00 | 680.00 | 647.70 | 1,202,900 |
| 2025-03-13 | 660.00 | 685.00 | 660.00 | 675.00 | 642.94 | 244,500 |
| 2025-03-12 | 675.00 | 680.00 | 660.00 | 665.00 | 633.42 | 240,200 |
| 2025-03-11 | 675.00 | 675.00 | 665.00 | 675.00 | 642.94 | 266,500 |
| 2025-03-10 | 665.00 | 680.00 | 665.00 | 680.00 | 647.70 | 225,800 |
| 2025-03-07 | 680.00 | 685.00 | 670.00 | 680.00 | 647.70 | 248,600 |
| 2025-03-06 | 670.00 | 685.00 | 670.00 | 675.00 | 642.94 | 223,800 |
| 2025-03-05 | 685.00 | 685.00 | 665.00 | 670.00 | 638.18 | 59,100 |
| 2025-03-04 | 680.00 | 700.00 | 660.00 | 680.00 | 647.70 | 310,000 |
| 2025-03-03 | 655.00 | 685.00 | 640.00 | 680.00 | 647.70 | 219,200 |
| 2025-02-28 | 670.00 | 670.00 | 640.00 | 655.00 | 623.89 | 913,600 |
| 2025-02-27 | 690.00 | 695.00 | 525.00 | 670.00 | 638.18 | 769,900 |
| 2025-02-26 | 700.00 | 700.00 | 685.00 | 690.00 | 657.23 | 807,500 |
| 2025-02-25 | 695.00 | 700.00 | 690.00 | 700.00 | 666.75 | 287,500 |
| 2025-02-24 | 695.00 | 700.00 | 690.00 | 695.00 | 661.99 | 414,500 |
| 2025-02-21 | 690.00 | 700.00 | 690.00 | 695.00 | 661.99 | 75,200 |
| 2025-02-20 | 690.00 | 695.00 | 690.00 | 690.00 | 657.23 | 55,000 |
| 2025-02-19 | 695.00 | 695.00 | 690.00 | 690.00 | 657.23 | 1,665,300 |
| 2025-02-18 | 705.00 | 705.00 | 690.00 | 695.00 | 661.99 | 1,792,700 |
| 2025-02-17 | 700.00 | 710.00 | 695.00 | 695.00 | 661.99 | 343,100 |
| 2025-02-14 | 700.00 | 705.00 | 695.00 | 700.00 | 666.75 | 594,300 |
| 2025-02-13 | 700.00 | 705.00 | 695.00 | 700.00 | 666.75 | 9,400 |
| 2025-02-12 | 695.00 | 710.00 | 690.00 | 700.00 | 666.75 | 510,600 |
| 2025-02-11 | 700.00 | 710.00 | 695.00 | 695.00 | 661.99 | 87,400 |
| 2025-02-10 | 695.00 | 715.00 | 695.00 | 700.00 | 666.75 | 128,800 |
| 2025-02-07 | 685.00 | 745.00 | 685.00 | 695.00 | 661.99 | 2,403,500 |
| 2025-02-06 | 710.00 | 715.00 | 680.00 | 685.00 | 652.47 | 415,200 |
| 2025-02-05 | 725.00 | 735.00 | 710.00 | 710.00 | 676.28 | 51,300 |
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.