PT Uni-Charm Indonesia Tbk (IDX:UCID)
Indonesia · Delayed Price · Currency is IDR 440.00
-10.00 (-2.22%)
Mar 2, 2026, 1:30 PM WIB
IDX:UCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 424.00 | 426.00 | 420.00 | 426.00 | 426.00 | 1.43% | 381,200 |
| Dec 30, 2025 | 422.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.47% | 277,700 |
| Dec 29, 2025 | 424.00 | 426.00 | 418.00 | 422.00 | 422.00 | -0.47% | 507,000 |
| Dec 24, 2025 | 416.00 | 424.00 | 416.00 | 424.00 | 424.00 | 1.92% | 255,700 |
| Dec 23, 2025 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.48% | 912,700 |
| Dec 22, 2025 | 420.00 | 424.00 | 418.00 | 418.00 | 418.00 | -0.48% | 708,100 |
| Dec 19, 2025 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | - | 6,405,700 |
| Dec 18, 2025 | 428.00 | 430.00 | 418.00 | 420.00 | 420.00 | -1.41% | 1,573,200 |
| Dec 17, 2025 | 434.00 | 434.00 | 426.00 | 426.00 | 426.00 | - | 458,800 |
| Dec 16, 2025 | 426.00 | 430.00 | 420.00 | 426.00 | 426.00 | 0.47% | 2,038,400 |
| Dec 15, 2025 | 424.00 | 428.00 | 422.00 | 424.00 | 424.00 | - | 2,631,400 |
| Dec 12, 2025 | 426.00 | 428.00 | 424.00 | 424.00 | 424.00 | -0.47% | 494,000 |
| Dec 11, 2025 | 428.00 | 430.00 | 424.00 | 426.00 | 426.00 | -0.47% | 1,859,600 |