Uni Charm Indonesia PT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	402.00	450.00	402.00	416.00	416.00	1,072,800
2026-10-15	480.00	482.00	470.00	472.00	472.00	469,200
2026-10-14	478.00	486.00	478.00	480.00	480.00	91,500
2026-10-13	486.00	486.00	478.00	480.00	480.00	168,000
2026-10-12	488.00	490.00	478.00	484.00	484.00	187,700
2026-10-09	486.00	490.00	482.00	484.00	484.00	119,800
2026-10-08	490.00	500.00	486.00	486.00	486.00	1,399,800
2026-10-07	500.00	500.00	490.00	490.00	490.00	113,500
2026-10-06	486.00	500.00	486.00	490.00	490.00	297,100
2026-10-05	472.00	486.00	472.00	486.00	486.00	207,800
2026-10-02	476.00	484.00	458.00	480.00	480.00	2,037,300
2026-10-01	488.00	488.00	472.00	480.00	480.00	252,400
2026-09-30	486.00	490.00	478.00	480.00	480.00	257,300
2026-09-29	486.00	488.00	474.00	486.00	486.00	347,800
2026-09-28	490.00	492.00	470.00	480.00	480.00	629,200
2026-09-25	498.00	498.00	488.00	490.00	490.00	1,158,100
2026-09-24	498.00	500.00	490.00	492.00	492.00	696,900
2026-09-23	500.00	500.00	492.00	498.00	498.00	223,000
2026-09-22	500.00	500.00	492.00	494.00	494.00	718,200
2026-09-21	510.00	510.00	498.00	500.00	500.00	265,900
2026-09-18	498.00	510.00	498.00	510.00	510.00	938,100

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.