Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 400.00 | 408.00 | 398.00 | 402.00 | 394.90 | 2,113,200 |
| 2026-05-07 | 398.00 | 406.00 | 394.00 | 400.00 | 392.94 | 489,200 |
| 2026-05-06 | 400.00 | 404.00 | 396.00 | 396.00 | 389.01 | 722,400 |
| 2026-05-05 | 396.00 | 402.00 | 396.00 | 400.00 | 392.94 | 545,300 |
| 2026-05-04 | 402.00 | 406.00 | 396.00 | 396.00 | 389.01 | 2,299,900 |
| 2026-05-01 | 402.00 | 402.00 | 402.00 | 402.00 | 394.90 | 0 |
| 2026-04-30 | 404.00 | 416.00 | 396.00 | 402.00 | 394.90 | 5,978,000 |
| 2026-04-29 | 400.00 | 410.00 | 398.00 | 404.00 | 396.87 | 475,300 |
| 2026-04-28 | 402.00 | 404.00 | 396.00 | 398.00 | 390.98 | 198,300 |
| 2026-04-27 | 400.00 | 406.00 | 390.00 | 402.00 | 394.90 | 1,256,600 |
| 2026-04-24 | 404.00 | 406.00 | 394.00 | 400.00 | 392.94 | 1,314,400 |
← NewerPage 3 of 3 · 131 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.