PT Uni-Charm Indonesia Tbk (IDX:UCID)
Indonesia · Delayed Price · Currency is IDR 418.00
+8.00 (1.95%)
Mar 25, 2026, 3:24 PM WIB
IDX:UCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 410.00 | 418.00 | 408.00 | 418.00 | 418.00 | 1.95% | 393,500 |
| Mar 17, 2026 | 410.00 | 412.00 | 398.00 | 410.00 | 410.00 | - | 3,111,000 |
| Mar 16, 2026 | 408.00 | 412.00 | 400.00 | 410.00 | 410.00 | 0.49% | 234,400 |
| Mar 13, 2026 | 410.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.49% | 215,100 |
| Mar 12, 2026 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | - | 394,800 |
| Mar 11, 2026 | 410.00 | 414.00 | 400.00 | 410.00 | 410.00 | - | 845,300 |
| Mar 10, 2026 | 410.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.49% | 131,100 |
| Mar 9, 2026 | 418.00 | 418.00 | 400.00 | 412.00 | 412.00 | -2.37% | 1,332,800 |
| Mar 6, 2026 | 422.00 | 422.00 | 416.00 | 422.00 | 422.00 | 0.48% | 1,174,700 |
| Mar 5, 2026 | 418.00 | 422.00 | 418.00 | 420.00 | 420.00 | 0.48% | 557,600 |
| Mar 4, 2026 | 420.00 | 428.00 | 410.00 | 418.00 | 418.00 | -6.70% | 3,692,600 |
| Mar 3, 2026 | 440.00 | 450.00 | 438.00 | 448.00 | 448.00 | 1.82% | 1,126,800 |
| Mar 2, 2026 | 438.00 | 448.00 | 436.00 | 440.00 | 440.00 | -2.22% | 1,406,000 |
| Feb 27, 2026 | 448.00 | 452.00 | 446.00 | 450.00 | 450.00 | 0.45% | 440,000 |
| Feb 26, 2026 | 458.00 | 458.00 | 442.00 | 448.00 | 448.00 | -2.18% | 1,064,000 |
| Feb 25, 2026 | 442.00 | 458.00 | 442.00 | 458.00 | 458.00 | 3.62% | 3,029,700 |
| Feb 24, 2026 | 444.00 | 444.00 | 438.00 | 442.00 | 442.00 | -0.45% | 231,700 |
| Feb 23, 2026 | 444.00 | 444.00 | 436.00 | 444.00 | 444.00 | - | 831,600 |
| Feb 20, 2026 | 442.00 | 446.00 | 438.00 | 444.00 | 444.00 | - | 432,200 |
| Feb 19, 2026 | 442.00 | 446.00 | 440.00 | 444.00 | 444.00 | 0.45% | 2,110,200 |
| Feb 18, 2026 | 438.00 | 442.00 | 436.00 | 442.00 | 442.00 | 0.91% | 1,201,000 |
| Feb 13, 2026 | 432.00 | 438.00 | 430.00 | 438.00 | 438.00 | 1.39% | 768,900 |
| Feb 12, 2026 | 434.00 | 434.00 | 430.00 | 432.00 | 432.00 | -0.46% | 122,200 |
| Feb 11, 2026 | 430.00 | 436.00 | 430.00 | 434.00 | 434.00 | 0.93% | 608,700 |
| Feb 10, 2026 | 424.00 | 430.00 | 422.00 | 430.00 | 430.00 | 0.47% | 312,900 |
| Feb 9, 2026 | 430.00 | 432.00 | 424.00 | 428.00 | 428.00 | -0.47% | 403,900 |
| Feb 6, 2026 | 434.00 | 434.00 | 426.00 | 430.00 | 430.00 | -0.92% | 375,500 |
| Feb 5, 2026 | 430.00 | 436.00 | 426.00 | 434.00 | 434.00 | 0.93% | 1,094,500 |
| Feb 4, 2026 | 428.00 | 430.00 | 424.00 | 430.00 | 430.00 | 0.47% | 908,900 |
| Feb 3, 2026 | 426.00 | 428.00 | 424.00 | 428.00 | 428.00 | 0.47% | 334,900 |
| Feb 2, 2026 | 428.00 | 430.00 | 422.00 | 426.00 | 426.00 | -0.47% | 650,500 |
| Jan 30, 2026 | 424.00 | 430.00 | 420.00 | 428.00 | 428.00 | 0.94% | 621,500 |
| Jan 29, 2026 | 420.00 | 424.00 | 398.00 | 424.00 | 424.00 | 1.44% | 4,787,100 |
| Jan 28, 2026 | 434.00 | 434.00 | 416.00 | 418.00 | 418.00 | -3.69% | 3,589,800 |
| Jan 27, 2026 | 428.00 | 434.00 | 422.00 | 434.00 | 434.00 | 0.93% | 1,085,900 |
| Jan 26, 2026 | 436.00 | 440.00 | 424.00 | 430.00 | 430.00 | -1.38% | 2,418,600 |
| Jan 23, 2026 | 436.00 | 440.00 | 430.00 | 436.00 | 436.00 | -0.46% | 1,161,000 |
| Jan 22, 2026 | 436.00 | 442.00 | 434.00 | 438.00 | 438.00 | 0.92% | 1,476,600 |
| Jan 21, 2026 | 442.00 | 442.00 | 432.00 | 434.00 | 434.00 | -1.36% | 2,917,200 |
| Jan 20, 2026 | 444.00 | 446.00 | 438.00 | 440.00 | 440.00 | -0.90% | 4,581,200 |
| Jan 19, 2026 | 448.00 | 448.00 | 440.00 | 444.00 | 444.00 | 0.91% | 2,259,100 |
| Jan 15, 2026 | 434.00 | 448.00 | 434.00 | 440.00 | 440.00 | 1.38% | 5,421,400 |
| Jan 14, 2026 | 432.00 | 436.00 | 428.00 | 434.00 | 434.00 | 0.93% | 909,800 |
| Jan 13, 2026 | 430.00 | 432.00 | 428.00 | 430.00 | 430.00 | - | 761,100 |
| Jan 12, 2026 | 430.00 | 438.00 | 426.00 | 430.00 | 430.00 | 0.94% | 985,100 |
| Jan 9, 2026 | 428.00 | 430.00 | 424.00 | 426.00 | 426.00 | - | 10,810,400 |
| Jan 8, 2026 | 430.00 | 432.00 | 426.00 | 426.00 | 426.00 | -0.93% | 507,200 |
| Jan 7, 2026 | 432.00 | 434.00 | 424.00 | 430.00 | 430.00 | 0.47% | 848,100 |
| Jan 6, 2026 | 428.00 | 432.00 | 424.00 | 428.00 | 428.00 | - | 899,200 |
| Jan 5, 2026 | 426.00 | 428.00 | 422.00 | 428.00 | 428.00 | 0.47% | 951,900 |