Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 955.00 | 985.00 | 950.00 | 960.00 | 914.40 | 245,900 |
| 2024-10-30 | 960.00 | 960.00 | 930.00 | 955.00 | 909.64 | 392,500 |
| 2024-10-29 | 960.00 | 965.00 | 950.00 | 960.00 | 914.40 | 54,100 |
| 2024-10-28 | 965.00 | 975.00 | 960.00 | 960.00 | 914.40 | 75,400 |
| 2024-10-25 | 965.00 | 970.00 | 960.00 | 965.00 | 919.17 | 123,900 |
| 2024-10-24 | 965.00 | 975.00 | 955.00 | 970.00 | 923.93 | 286,200 |
| 2024-10-23 | 990.00 | 990.00 | 960.00 | 970.00 | 923.93 | 1,052,100 |
| 2024-10-22 | 990.00 | 995.00 | 980.00 | 990.00 | 942.98 | 97,300 |
| 2024-10-21 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 947.74 | 275,100 |
| 2024-10-18 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 952.50 | 86,600 |
| 2024-10-17 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 952.50 | 341,300 |
| 2024-10-16 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 952.50 | 1,049,900 |
| 2024-10-15 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 952.50 | 77,800 |
| 2024-10-14 | 1,000.00 | 1,015.00 | 990.00 | 1,015.00 | 966.79 | 187,300 |
| 2024-10-11 | 1,005.00 | 1,010.00 | 975.00 | 1,005.00 | 957.27 | 441,400 |
| 2024-10-10 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 957.27 | 324,900 |
| 2024-10-09 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 952.50 | 224,500 |
| 2024-10-08 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 947.74 | 207,800 |
| 2024-10-07 | 990.00 | 1,000.00 | 975.00 | 985.00 | 938.22 | 267,500 |
| 2024-10-04 | 1,010.00 | 1,015.00 | 980.00 | 980.00 | 933.45 | 175,800 |
| 2024-10-03 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 962.03 | 230,300 |
| 2024-10-02 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 962.03 | 648,800 |
| 2024-10-01 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 957.27 | 490,300 |
| 2024-09-30 | 1,015.00 | 1,025.00 | 980.00 | 1,020.00 | 971.55 | 352,200 |
| 2024-09-27 | 1,005.00 | 1,030.00 | 995.00 | 1,010.00 | 962.03 | 346,900 |
| 2024-09-26 | 1,015.00 | 1,035.00 | 1,005.00 | 1,005.00 | 957.27 | 822,600 |
| 2024-09-25 | 1,030.00 | 1,035.00 | 1,015.00 | 1,015.00 | 966.79 | 514,000 |
| 2024-09-24 | 1,010.00 | 1,040.00 | 1,010.00 | 1,030.00 | 981.08 | 1,165,300 |
| 2024-09-23 | 970.00 | 1,025.00 | 970.00 | 1,010.00 | 962.03 | 1,568,500 |
| 2024-09-20 | 960.00 | 985.00 | 960.00 | 970.00 | 923.93 | 585,800 |
| 2024-09-19 | 970.00 | 970.00 | 950.00 | 960.00 | 914.40 | 311,400 |
| 2024-09-18 | 960.00 | 975.00 | 955.00 | 970.00 | 923.93 | 258,400 |
| 2024-09-17 | 970.00 | 975.00 | 960.00 | 960.00 | 914.40 | 270,900 |
| 2024-09-13 | 985.00 | 985.00 | 970.00 | 970.00 | 923.93 | 173,200 |
| 2024-09-12 | 980.00 | 990.00 | 975.00 | 985.00 | 938.22 | 602,600 |
| 2024-09-11 | 980.00 | 985.00 | 960.00 | 980.00 | 933.45 | 340,200 |
| 2024-09-10 | 985.00 | 985.00 | 970.00 | 975.00 | 928.69 | 153,000 |
| 2024-09-09 | 965.00 | 995.00 | 965.00 | 975.00 | 928.69 | 119,200 |
| 2024-09-06 | 970.00 | 990.00 | 950.00 | 965.00 | 919.17 | 415,200 |
| 2024-09-05 | 970.00 | 985.00 | 970.00 | 980.00 | 933.45 | 165,900 |
| 2024-09-04 | 980.00 | 985.00 | 960.00 | 965.00 | 919.17 | 242,500 |
| 2024-09-03 | 990.00 | 995.00 | 980.00 | 980.00 | 933.45 | 82,700 |
| 2024-09-02 | 990.00 | 995.00 | 980.00 | 990.00 | 942.98 | 389,600 |
| 2024-08-30 | 990.00 | 995.00 | 980.00 | 980.00 | 933.45 | 1,188,500 |
| 2024-08-29 | 970.00 | 995.00 | 960.00 | 990.00 | 942.98 | 1,466,500 |
| 2024-08-28 | 960.00 | 980.00 | 960.00 | 970.00 | 923.93 | 391,200 |
| 2024-08-27 | 960.00 | 965.00 | 950.00 | 960.00 | 914.40 | 275,000 |
| 2024-08-26 | 965.00 | 965.00 | 945.00 | 960.00 | 914.40 | 273,300 |
| 2024-08-23 | 945.00 | 970.00 | 945.00 | 960.00 | 914.40 | 116,500 |
| 2024-08-22 | 950.00 | 950.00 | 940.00 | 945.00 | 900.12 | 133,200 |
| 2024-08-21 | 955.00 | 960.00 | 940.00 | 950.00 | 904.88 | 144,100 |
| 2024-08-20 | 950.00 | 990.00 | 950.00 | 960.00 | 914.40 | 704,300 |
| 2024-08-19 | 970.00 | 985.00 | 935.00 | 940.00 | 895.35 | 9,943,200 |
| 2024-08-16 | 960.00 | 975.00 | 960.00 | 970.00 | 923.93 | 531,500 |
| 2024-08-15 | 950.00 | 975.00 | 945.00 | 960.00 | 914.40 | 1,056,300 |
| 2024-08-14 | 955.00 | 955.00 | 930.00 | 950.00 | 904.88 | 301,700 |
| 2024-08-13 | 945.00 | 960.00 | 930.00 | 945.00 | 900.12 | 599,300 |
| 2024-08-12 | 940.00 | 950.00 | 935.00 | 945.00 | 900.12 | 739,300 |
| 2024-08-09 | 930.00 | 940.00 | 920.00 | 930.00 | 885.83 | 190,900 |
| 2024-08-08 | 945.00 | 945.00 | 925.00 | 930.00 | 885.83 | 245,100 |
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.