Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 442.00 | 446.00 | 438.00 | 444.00 | 436.16 | 1,959,200 |
| 2025-11-10 | 442.00 | 442.00 | 438.00 | 442.00 | 434.20 | 1,031,700 |
| 2025-11-07 | 446.00 | 446.00 | 442.00 | 444.00 | 436.16 | 459,600 |
| 2025-11-06 | 442.00 | 446.00 | 440.00 | 444.00 | 436.16 | 921,900 |
| 2025-11-05 | 442.00 | 442.00 | 436.00 | 442.00 | 434.20 | 1,021,500 |
| 2025-11-04 | 436.00 | 446.00 | 434.00 | 444.00 | 436.16 | 3,058,600 |
| 2025-11-03 | 432.00 | 438.00 | 432.00 | 434.00 | 426.34 | 1,813,400 |
| 2025-10-31 | 434.00 | 438.00 | 422.00 | 430.00 | 422.41 | 5,722,600 |
| 2025-10-30 | 460.00 | 480.00 | 422.00 | 434.00 | 426.34 | 29,051,100 |
| 2025-10-29 | 464.00 | 464.00 | 458.00 | 460.00 | 451.88 | 1,077,200 |
| 2025-10-28 | 462.00 | 466.00 | 458.00 | 464.00 | 455.81 | 924,200 |
| 2025-10-27 | 462.00 | 462.00 | 454.00 | 458.00 | 449.92 | 966,400 |
| 2025-10-24 | 460.00 | 466.00 | 460.00 | 462.00 | 453.85 | 842,300 |
| 2025-10-23 | 458.00 | 462.00 | 458.00 | 460.00 | 451.88 | 327,800 |
← NewerPage 5 of 5 · 254 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.