PT Uni-Charm Indonesia Tbk (IDX:UCID)
Indonesia · Delayed Price · Currency is IDR 464.00
-6.00 (-1.28%)
Aug 28, 2025, 4:09 PM WIB
IDX:UCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 470.00 | 470.00 | 466.00 | 468.00 | 468.00 | -0.43% | 1,277,700 |
| Aug 27, 2025 | 476.00 | 476.00 | 468.00 | 470.00 | 470.00 | -1.67% | 2,808,500 |
| Aug 26, 2025 | 486.00 | 486.00 | 468.00 | 478.00 | 478.00 | -1.65% | 2,566,700 |
| Aug 25, 2025 | 480.00 | 486.00 | 478.00 | 486.00 | 486.00 | - | 2,504,800 |
| Aug 22, 2025 | 480.00 | 486.00 | 476.00 | 486.00 | 486.00 | 1.25% | 2,568,800 |
| Aug 21, 2025 | 472.00 | 484.00 | 468.00 | 480.00 | 480.00 | 1.69% | 3,484,400 |
| Aug 20, 2025 | 472.00 | 478.00 | 466.00 | 472.00 | 472.00 | - | 2,707,600 |
| Aug 19, 2025 | 494.00 | 496.00 | 466.00 | 472.00 | 472.00 | -5.60% | 13,444,000 |
| Aug 15, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 748,300 |
| Aug 14, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 1,999,700 |
| Aug 13, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 1,105,600 |
| Aug 12, 2025 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 981,500 |
| Aug 11, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 257,000 |
| Aug 8, 2025 | 498.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 1,563,400 |
| Aug 7, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 553,800 |
| Aug 6, 2025 | 505.00 | 510.00 | 494.00 | 505.00 | 505.00 | 2.23% | 3,022,000 |
| Aug 5, 2025 | 492.00 | 496.00 | 490.00 | 494.00 | 494.00 | 0.82% | 2,533,900 |
| Aug 4, 2025 | 494.00 | 496.00 | 486.00 | 490.00 | 490.00 | -0.81% | 3,672,400 |
| Aug 1, 2025 | 492.00 | 496.00 | 490.00 | 494.00 | 494.00 | 0.41% | 882,300 |
| Jul 31, 2025 | 492.00 | 492.00 | 490.00 | 492.00 | 492.00 | - | 1,610,100 |
| Jul 30, 2025 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.40% | 3,254,600 |
| Jul 29, 2025 | 496.00 | 498.00 | 492.00 | 494.00 | 494.00 | -0.40% | 1,279,400 |
| Jul 28, 2025 | 498.00 | 500.00 | 494.00 | 496.00 | 496.00 | - | 1,424,700 |
| Jul 25, 2025 | 498.00 | 498.00 | 492.00 | 496.00 | 496.00 | - | 1,028,300 |
| Jul 24, 2025 | 500.00 | 505.00 | 494.00 | 496.00 | 496.00 | -0.40% | 3,523,800 |
| Jul 23, 2025 | 500.00 | 505.00 | 494.00 | 498.00 | 498.00 | -0.40% | 2,215,800 |
| Jul 22, 2025 | 498.00 | 505.00 | 496.00 | 500.00 | 500.00 | 0.40% | 543,100 |
| Jul 21, 2025 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | -0.40% | 2,042,800 |
| Jul 18, 2025 | 496.00 | 505.00 | 494.00 | 500.00 | 500.00 | 0.81% | 589,000 |
| Jul 17, 2025 | 494.00 | 500.00 | 494.00 | 496.00 | 496.00 | 0.40% | 873,600 |
| Jul 16, 2025 | 500.00 | 500.00 | 492.00 | 494.00 | 494.00 | -0.80% | 4,186,700 |
| Jul 15, 2025 | 500.00 | 505.00 | 498.00 | 498.00 | 498.00 | -0.40% | 216,000 |
| Jul 14, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 1,361,500 |
| Jul 11, 2025 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | -0.99% | 3,445,900 |
| Jul 10, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 343,700 |
| Jul 9, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 132,300 |
| Jul 8, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 2,300,500 |
| Jul 7, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 2,082,900 |
| Jul 4, 2025 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 91,900 |
| Jul 3, 2025 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | - | 2,221,800 |
| Jul 2, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 1,710,200 |
| Jul 1, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 689,300 |
| Jun 30, 2025 | 498.00 | 520.00 | 498.00 | 500.00 | 500.00 | 0.81% | 4,458,900 |
| Jun 26, 2025 | 498.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.40% | 2,280,200 |
| Jun 25, 2025 | 515.00 | 520.00 | 498.00 | 498.00 | 498.00 | -3.30% | 6,015,000 |
| Jun 24, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -1.90% | 1,720,300 |
| Jun 23, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 774,900 |
| Jun 20, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 1,038,200 |
| Jun 19, 2025 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | -2.70% | 1,962,000 |
| Jun 18, 2025 | 560.00 | 565.00 | 550.00 | 555.00 | 538.14 | -0.89% | 1,081,500 |