Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 730.00 | 735.00 | 705.00 | 720.00 | 685.80 | 163,100 |
| 2025-02-03 | 740.00 | 740.00 | 720.00 | 725.00 | 690.57 | 51,500 |
| 2025-01-31 | 725.00 | 740.00 | 725.00 | 740.00 | 704.85 | 670,600 |
| 2025-01-30 | 735.00 | 740.00 | 725.00 | 725.00 | 690.57 | 45,100 |
| 2025-01-24 | 735.00 | 745.00 | 725.00 | 725.00 | 690.57 | 37,800 |
| 2025-01-23 | 750.00 | 750.00 | 725.00 | 725.00 | 690.57 | 516,300 |
| 2025-01-22 | 740.00 | 750.00 | 735.00 | 740.00 | 704.85 | 63,500 |
| 2025-01-21 | 750.00 | 760.00 | 740.00 | 740.00 | 704.85 | 64,800 |
| 2025-01-20 | 750.00 | 755.00 | 740.00 | 740.00 | 704.85 | 24,900 |
| 2025-01-17 | 760.00 | 760.00 | 735.00 | 755.00 | 719.14 | 161,500 |
| 2025-01-16 | 750.00 | 755.00 | 740.00 | 755.00 | 719.14 | 161,500 |
| 2025-01-15 | 750.00 | 755.00 | 735.00 | 740.00 | 704.85 | 94,700 |
| 2025-01-14 | 760.00 | 760.00 | 745.00 | 745.00 | 709.62 | 10,500 |
| 2025-01-13 | 760.00 | 760.00 | 750.00 | 760.00 | 723.90 | 61,700 |
| 2025-01-10 | 765.00 | 765.00 | 760.00 | 760.00 | 723.90 | 26,800 |
| 2025-01-09 | 760.00 | 770.00 | 755.00 | 765.00 | 728.67 | 55,600 |
| 2025-01-08 | 760.00 | 765.00 | 755.00 | 760.00 | 723.90 | 51,800 |
| 2025-01-07 | 740.00 | 760.00 | 740.00 | 755.00 | 719.14 | 146,000 |
| 2025-01-06 | 750.00 | 750.00 | 730.00 | 740.00 | 704.85 | 104,600 |
| 2025-01-03 | 760.00 | 760.00 | 750.00 | 750.00 | 714.38 | 6,900 |
| 2025-01-02 | 760.00 | 760.00 | 740.00 | 750.00 | 714.38 | 96,900 |
| 2024-12-30 | 735.00 | 770.00 | 730.00 | 760.00 | 723.90 | 139,100 |
| 2024-12-27 | 725.00 | 735.00 | 715.00 | 735.00 | 700.09 | 96,800 |
| 2024-12-24 | 725.00 | 725.00 | 720.00 | 720.00 | 685.80 | 21,700 |
| 2024-12-23 | 720.00 | 725.00 | 715.00 | 725.00 | 690.57 | 230,200 |
| 2024-12-20 | 720.00 | 720.00 | 715.00 | 720.00 | 685.80 | 41,100 |
| 2024-12-19 | 720.00 | 720.00 | 710.00 | 720.00 | 685.80 | 209,500 |
| 2024-12-18 | 745.00 | 755.00 | 730.00 | 730.00 | 695.33 | 388,900 |
| 2024-12-17 | 755.00 | 755.00 | 745.00 | 750.00 | 714.38 | 625,200 |
| 2024-12-16 | 765.00 | 765.00 | 750.00 | 760.00 | 723.90 | 181,600 |
| 2024-12-13 | 770.00 | 775.00 | 760.00 | 765.00 | 728.67 | 403,700 |
| 2024-12-12 | 770.00 | 770.00 | 760.00 | 770.00 | 733.43 | 359,500 |
| 2024-12-11 | 770.00 | 770.00 | 765.00 | 770.00 | 733.43 | 98,800 |
| 2024-12-10 | 770.00 | 780.00 | 765.00 | 770.00 | 733.43 | 61,700 |
| 2024-12-09 | 775.00 | 780.00 | 755.00 | 770.00 | 733.43 | 82,500 |
| 2024-12-06 | 770.00 | 775.00 | 760.00 | 775.00 | 738.19 | 39,400 |
| 2024-12-05 | 765.00 | 770.00 | 755.00 | 765.00 | 728.67 | 240,400 |
| 2024-12-04 | 765.00 | 780.00 | 760.00 | 765.00 | 728.67 | 191,000 |
| 2024-12-03 | 775.00 | 785.00 | 765.00 | 765.00 | 728.67 | 216,200 |
| 2024-12-02 | 775.00 | 785.00 | 770.00 | 780.00 | 742.95 | 227,200 |
| 2024-11-29 | 775.00 | 790.00 | 770.00 | 775.00 | 738.19 | 361,100 |
| 2024-11-28 | 780.00 | 780.00 | 770.00 | 770.00 | 733.43 | 85,300 |
| 2024-11-26 | 780.00 | 780.00 | 765.00 | 770.00 | 733.43 | 381,800 |
| 2024-11-25 | 775.00 | 785.00 | 775.00 | 780.00 | 742.95 | 281,400 |
| 2024-11-22 | 780.00 | 780.00 | 765.00 | 770.00 | 733.43 | 144,900 |
| 2024-11-21 | 780.00 | 780.00 | 770.00 | 780.00 | 742.95 | 113,600 |
| 2024-11-20 | 780.00 | 805.00 | 775.00 | 780.00 | 742.95 | 33,700 |
| 2024-11-19 | 785.00 | 795.00 | 775.00 | 775.00 | 738.19 | 89,200 |
| 2024-11-18 | 780.00 | 785.00 | 775.00 | 775.00 | 738.19 | 97,300 |
| 2024-11-15 | 785.00 | 785.00 | 765.00 | 775.00 | 738.19 | 427,800 |
| 2024-11-14 | 805.00 | 805.00 | 785.00 | 790.00 | 752.48 | 128,900 |
| 2024-11-13 | 805.00 | 805.00 | 785.00 | 795.00 | 757.24 | 223,400 |
| 2024-11-12 | 815.00 | 815.00 | 795.00 | 800.00 | 762.00 | 201,000 |
| 2024-11-11 | 815.00 | 850.00 | 805.00 | 815.00 | 776.29 | 475,200 |
| 2024-11-08 | 820.00 | 825.00 | 810.00 | 815.00 | 776.29 | 206,400 |
| 2024-11-07 | 815.00 | 835.00 | 810.00 | 820.00 | 781.05 | 165,900 |
| 2024-11-06 | 840.00 | 840.00 | 810.00 | 815.00 | 776.29 | 472,800 |
| 2024-11-05 | 840.00 | 850.00 | 830.00 | 840.00 | 800.10 | 284,500 |
| 2024-11-04 | 850.00 | 850.00 | 810.00 | 840.00 | 800.10 | 508,200 |
| 2024-11-01 | 930.00 | 930.00 | 805.00 | 855.00 | 814.39 | 1,766,700 |
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.