Uni Charm Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 436.00 | 450.00 | 430.00 | 446.00 | 446.00 | 452,200 |
| 2026-10-21 | 428.00 | 458.00 | 420.00 | 440.00 | 440.00 | 5,559,200 |
| 2026-10-20 | 402.00 | 426.00 | 402.00 | 420.00 | 420.00 | 703,400 |
| 2026-10-19 | 406.00 | 444.00 | 388.00 | 402.00 | 402.00 | 3,223,400 |
| 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 |
Page 1 of 1 · 23 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.