PT Uni-Charm Indonesia Tbk(ID:UCID)
Rp396.000.00 (0.00%)
ID:UCID
PT Uni-Charm Indonesia Tbk historical prices
Rp396.00
At close:0.00 (0.00%)
PT Uni-Charm Indonesia Tbk (UCID) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 396.00 | 400.00 | 396.00 | 396.00 | 396.00 | 0.00% | 195,300 | 0.15 |
| Nov 10, 2026 | 388.00 | 400.00 | 388.00 | 396.00 | 396.00 | +2.06% | 69,200 | 0.05 |
| Nov 09, 2026 | 390.00 | 396.00 | 384.00 | 388.00 | 388.00 | 0.00% | 17,100 | 0.01 |
| Nov 06, 2026 | 392.00 | 400.00 | 386.00 | 388.00 | 388.00 | -1.02% | 488,400 | 0.37 |
| Nov 05, 2026 | 390.00 | 398.00 | 390.00 | 392.00 | 392.00 | +0.51% | 84,300 | 0.06 |
| Nov 04, 2026 | 380.00 | 390.00 | 378.00 | 390.00 | 390.00 | +2.09% | 738,300 | 0.54 |
| Nov 03, 2026 | 410.00 | 410.00 | 382.00 | 382.00 | 382.00 | -6.83% | 3,804,900 | 2.90 |
| Nov 02, 2026 | 408.00 | 424.00 | 394.00 | 410.00 | 410.00 | +0.49% | 1,005,800 | 0.75 |
| Oct 30, 2026 | 432.00 | 432.00 | 404.00 | 408.00 | 408.00 | -5.99% | 3,138,200 | 2.36 |
| Oct 29, 2026 | 432.00 | 450.00 | 432.00 | 434.00 | 434.00 | -2.25% | 227,400 | 0.17 |
| Oct 28, 2026 | 440.00 | 450.00 | 430.00 | 444.00 | 444.00 | -0.45% | 494,900 | 0.34 |
| Oct 27, 2026 | 434.00 | 446.00 | 430.00 | 446.00 | 446.00 | +3.24% | 481,700 | 0.33 |
| Oct 26, 2026 | 452.00 | 454.00 | 424.00 | 432.00 | 432.00 | -4.42% | 5,365,000 | 3.71 |
| Oct 23, 2026 | 450.00 | 456.00 | 432.00 | 452.00 | 452.00 | +1.35% | 720,900 | 0.49 |
| Oct 22, 2026 | 436.00 | 450.00 | 430.00 | 446.00 | 446.00 | +1.36% | 452,200 | 0.31 |
| Oct 21, 2026 | 428.00 | 458.00 | 420.00 | 440.00 | 440.00 | +4.76% | 5,559,200 | 4.02 |
| Oct 20, 2026 | 402.00 | 426.00 | 402.00 | 420.00 | 420.00 | +4.48% | 703,400 | 0.51 |
| Oct 19, 2026 | 406.00 | 444.00 | 388.00 | 402.00 | 402.00 | -3.37% | 3,223,400 | 2.39 |
| Oct 16, 2026 | 402.00 | 450.00 | 402.00 | 416.00 | 416.00 | -11.86% | 1,072,800 | 0.80 |
| Oct 15, 2026 | 480.00 | 482.00 | 470.00 | 472.00 | 472.00 | -1.67% | 469,200 | 0.35 |
| Oct 14, 2026 | 478.00 | 486.00 | 478.00 | 480.00 | 480.00 | 0.00% | 91,500 | 0.07 |
| Oct 13, 2026 | 486.00 | 486.00 | 478.00 | 480.00 | 480.00 | -0.83% | 168,000 | 0.12 |
| Oct 12, 2026 | 488.00 | 490.00 | 478.00 | 484.00 | 484.00 | 0.00% | 187,700 | 0.14 |
| Oct 09, 2026 | 486.00 | 490.00 | 482.00 | 484.00 | 484.00 | -0.41% | 119,800 | 0.09 |
| Oct 08, 2026 | 490.00 | 500.00 | 486.00 | 486.00 | 486.00 | -0.82% | 1,399,800 | 1.04 |
| Oct 07, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 0.00% | 113,500 | 0.08 |
| Oct 06, 2026 | 486.00 | 500.00 | 486.00 | 490.00 | 490.00 | +0.82% | 297,100 | 0.21 |
| Oct 05, 2026 | 472.00 | 486.00 | 472.00 | 486.00 | 486.00 | +1.25% | 207,800 | 0.15 |
| Oct 02, 2026 | 476.00 | 484.00 | 458.00 | 480.00 | 480.00 | 0.00% | 2,037,300 | 1.45 |
| Oct 01, 2026 | 488.00 | 488.00 | 472.00 | 480.00 | 480.00 | 0.00% | 252,400 | 0.18 |
| Sep 30, 2026 | 486.00 | 490.00 | 478.00 | 480.00 | 480.00 | -1.23% | 257,299 | 0.18 |
| Sep 29, 2026 | 486.00 | 488.00 | 474.00 | 486.00 | 486.00 | +1.25% | 347,800 | 0.25 |
| Sep 28, 2026 | 490.00 | 492.00 | 470.00 | 480.00 | 480.00 | -2.04% | 629,200 | 0.45 |
| Sep 25, 2026 | 498.00 | 498.00 | 488.00 | 490.00 | 490.00 | -0.41% | 1,158,100 | 0.82 |
| Sep 24, 2026 | 498.00 | 500.00 | 490.00 | 492.00 | 492.00 | -1.20% | 696,900 | 0.50 |
| Sep 23, 2026 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | +0.81% | 223,000 | 0.16 |
| Sep 22, 2026 | 500.00 | 500.00 | 492.00 | 494.00 | 494.00 | -1.20% | 718,200 | 0.51 |
| Sep 21, 2026 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | -1.96% | 265,900 | 0.19 |
| Sep 18, 2026 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | +2.00% | 938,100 | 0.66 |
| Sep 17, 2026 | 505.00 | 515.00 | 498.00 | 500.00 | 500.00 | 0.00% | 1,421,000 | 0.99 |
| Sep 16, 2026 | 498.00 | 515.00 | 498.00 | 500.00 | 500.00 | +0.40% | 2,574,800 | 1.83 |
| Sep 15, 2026 | 515.00 | 520.00 | 498.00 | 498.00 | 498.00 | -2.35% | 3,849,300 | 2.82 |
| Sep 14, 2026 | 515.00 | 525.00 | 500.00 | 510.00 | 510.00 | -0.97% | 790,200 | 0.58 |
| Sep 11, 2026 | 515.00 | 530.00 | 500.00 | 515.00 | 515.00 | 0.00% | 2,516,500 | 1.90 |
| Sep 10, 2026 | 520.00 | 530.00 | 510.00 | 515.00 | 515.00 | -0.96% | 1,234,000 | 0.93 |
| Sep 09, 2026 | 510.00 | 535.00 | 510.00 | 520.00 | 520.00 | +1.96% | 801,800 | 0.60 |
| Sep 08, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.00% | 951,500 | 0.71 |
| Sep 07, 2026 | 530.00 | 540.00 | 510.00 | 510.00 | 510.00 | -1.92% | 986,700 | 0.75 |
| Sep 04, 2026 | 545.00 | 560.00 | 515.00 | 520.00 | 520.00 | -2.80% | 4,101,700 | 3.19 |
| Sep 03, 2026 | 515.00 | 545.00 | 510.00 | 535.00 | 535.00 | +3.88% | 1,967,700 | 1.55 |
