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 |
| 2026-09-17 | 505.00 | 515.00 | 498.00 | 500.00 | 500.00 | 1,421,000 |
| 2026-09-16 | 498.00 | 515.00 | 498.00 | 500.00 | 500.00 | 2,574,800 |
| 2026-09-15 | 515.00 | 520.00 | 498.00 | 498.00 | 498.00 | 3,849,300 |
| 2026-09-14 | 515.00 | 525.00 | 500.00 | 510.00 | 510.00 | 790,200 |
| 2026-09-11 | 515.00 | 530.00 | 500.00 | 515.00 | 515.00 | 2,516,500 |
| 2026-09-10 | 520.00 | 530.00 | 510.00 | 515.00 | 515.00 | 1,234,000 |
| 2026-09-09 | 510.00 | 535.00 | 510.00 | 520.00 | 520.00 | 801,800 |
| 2026-09-08 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 951,500 |
| 2026-09-07 | 530.00 | 540.00 | 510.00 | 510.00 | 510.00 | 986,700 |
| 2026-09-04 | 545.00 | 560.00 | 515.00 | 520.00 | 520.00 | 4,101,700 |
| 2026-09-03 | 515.00 | 545.00 | 510.00 | 535.00 | 535.00 | 1,967,700 |
| 2026-09-02 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 1,332,300 |
| 2026-09-01 | 498.00 | 525.00 | 494.00 | 510.00 | 510.00 | 2,616,900 |
| 2026-08-31 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 1,050,100 |
| 2026-08-28 | 496.00 | 510.00 | 496.00 | 498.00 | 498.00 | 983,400 |
| 2026-08-27 | 498.00 | 515.00 | 472.00 | 505.00 | 505.00 | 2,837,000 |
| 2026-08-26 | 466.00 | 540.00 | 466.00 | 498.00 | 498.00 | 8,911,200 |
| 2026-08-25 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2026-08-24 | 454.00 | 472.00 | 454.00 | 466.00 | 466.00 | 2,658,400 |
| 2026-08-21 | 454.00 | 456.00 | 450.00 | 454.00 | 454.00 | 516,900 |
| 2026-08-20 | 450.00 | 454.00 | 450.00 | 452.00 | 452.00 | 942,700 |
| 2026-08-19 | 446.00 | 454.00 | 442.00 | 448.00 | 448.00 | 1,013,600 |
| 2026-08-18 | 440.00 | 446.00 | 436.00 | 446.00 | 446.00 | 631,600 |
| 2026-08-17 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2026-08-14 | 438.00 | 440.00 | 434.00 | 438.00 | 438.00 | 101,500 |
| 2026-08-13 | 436.00 | 444.00 | 432.00 | 438.00 | 438.00 | 196,500 |
| 2026-08-12 | 430.00 | 438.00 | 430.00 | 436.00 | 436.00 | 406,200 |
| 2026-08-11 | 458.00 | 458.00 | 436.00 | 436.00 | 436.00 | 1,001,200 |
| 2026-08-10 | 438.00 | 454.00 | 434.00 | 448.00 | 448.00 | 2,249,200 |
| 2026-08-07 | 436.00 | 440.00 | 432.00 | 438.00 | 438.00 | 194,700 |
| 2026-08-06 | 440.00 | 442.00 | 432.00 | 436.00 | 436.00 | 716,300 |
| 2026-08-05 | 412.00 | 442.00 | 412.00 | 440.00 | 440.00 | 2,872,000 |
| 2026-08-04 | 410.00 | 416.00 | 406.00 | 412.00 | 412.00 | 2,547,900 |
| 2026-08-03 | 412.00 | 418.00 | 406.00 | 414.00 | 414.00 | 3,144,300 |
| 2026-07-31 | 402.00 | 416.00 | 390.00 | 414.00 | 414.00 | 5,212,500 |
| 2026-07-30 | 362.00 | 374.00 | 362.00 | 372.00 | 372.00 | 1,699,400 |
| 2026-07-29 | 374.00 | 378.00 | 360.00 | 362.00 | 362.00 | 3,764,600 |
| 2026-07-28 | 382.00 | 384.00 | 372.00 | 374.00 | 374.00 | 1,500,700 |
| 2026-07-27 | 382.00 | 386.00 | 376.00 | 386.00 | 386.00 | 1,034,400 |
Page 1 of 21 · 1,217 trading daysOlder →
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.