Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,435.01 | 97,300 |
| 2021-11-15 | 1,625.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,439.51 | 38,100 |
| 2021-11-12 | 1,660.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,462.00 | 74,800 |
| 2021-11-11 | 1,670.00 | 1,670.00 | 1,645.00 | 1,655.00 | 1,488.99 | 46,300 |
| 2021-11-10 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,493.49 | 125,200 |
| 2021-11-09 | 1,615.00 | 1,700.00 | 1,610.00 | 1,650.00 | 1,484.49 | 103,700 |
| 2021-11-08 | 1,610.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,448.50 | 40,600 |
| 2021-11-05 | 1,600.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,448.50 | 123,700 |
| 2021-11-04 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,448.50 | 433,300 |
| 2021-11-03 | 1,605.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,453.00 | 566,100 |
| 2021-11-02 | 1,610.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,444.00 | 538,700 |
| 2021-11-01 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,448.50 | 30,400 |
| 2021-10-29 | 1,595.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,444.00 | 74,700 |
| 2021-10-28 | 1,640.00 | 1,650.00 | 1,545.00 | 1,600.00 | 1,439.51 | 227,300 |
| 2021-10-27 | 1,560.00 | 1,650.00 | 1,545.00 | 1,650.00 | 1,484.49 | 359,400 |
| 2021-10-26 | 1,575.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,403.52 | 195,500 |
| 2021-10-25 | 1,590.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,417.01 | 54,200 |
| 2021-10-22 | 1,590.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,430.51 | 56,300 |
| 2021-10-21 | 1,605.00 | 1,610.00 | 1,590.00 | 1,595.00 | 1,435.01 | 146,500 |
| 2021-10-19 | 1,585.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,430.51 | 2,180,200 |
| 2021-10-18 | 1,580.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,426.01 | 359,200 |
| 2021-10-15 | 1,595.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,426.01 | 530,600 |
| 2021-10-14 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,435.01 | 84,800 |
← NewerPage 21 of 21 · 1,223 trading days
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.