PT Uni-Charm Indonesia Tbk (IDX:UCID)
Indonesia · Delayed Price · Currency is IDR 366.00
0.00 (0.00%)
Jul 3, 2026, 11:09 AM WIB
IDX:UCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 366.00 | 376.00 | 366.00 | 368.00 | - | 0.55% | 85,900 |
| Jul 2, 2026 | 366.00 | 370.00 | 366.00 | 366.00 | 366.00 | - | 189,900 |
| Jul 1, 2026 | 366.00 | 378.00 | 364.00 | 366.00 | 366.00 | - | 89,000 |
| Jun 30, 2026 | 372.00 | 376.00 | 364.00 | 366.00 | 366.00 | -1.08% | 2,311,600 |
| Jun 29, 2026 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | - | 151,500 |
| Jun 26, 2026 | 384.00 | 384.00 | 370.00 | 370.00 | 370.00 | -2.12% | 842,400 |
| Jun 25, 2026 | 378.00 | 380.00 | 372.00 | 378.00 | 378.00 | 1.80% | 154,700 |
| Jun 24, 2026 | 380.00 | 382.00 | 374.00 | 378.00 | 371.33 | 0.53% | 1,336,400 |
| Jun 23, 2026 | 382.00 | 382.00 | 370.00 | 376.00 | 369.36 | -1.57% | 515,800 |
| Jun 22, 2026 | 376.00 | 382.00 | 370.00 | 382.00 | 375.26 | 1.60% | 3,095,100 |
| Jun 19, 2026 | 380.00 | 382.00 | 376.00 | 376.00 | 369.36 | -1.05% | 504,300 |
| Jun 18, 2026 | 384.00 | 388.00 | 374.00 | 380.00 | 373.29 | -2.06% | 1,229,200 |
| Jun 17, 2026 | 390.00 | 392.00 | 382.00 | 388.00 | 381.15 | - | 771,000 |
| Jun 15, 2026 | 386.00 | 396.00 | 382.00 | 388.00 | 381.15 | 1.04% | 834,600 |
| Jun 12, 2026 | 374.00 | 388.00 | 368.00 | 384.00 | 377.22 | 3.23% | 1,366,500 |
| Jun 11, 2026 | 364.00 | 372.00 | 362.00 | 372.00 | 365.43 | 2.20% | 1,237,800 |
| Jun 10, 2026 | 360.00 | 376.00 | 360.00 | 364.00 | 357.58 | 1.11% | 298,800 |
| Jun 9, 2026 | 362.00 | 368.00 | 358.00 | 360.00 | 353.65 | -0.55% | 1,690,300 |
| Jun 8, 2026 | 372.00 | 372.00 | 354.00 | 362.00 | 355.61 | -2.69% | 829,600 |
| Jun 5, 2026 | 384.00 | 384.00 | 372.00 | 372.00 | 365.43 | -1.59% | 428,500 |
| Jun 4, 2026 | 388.00 | 388.00 | 372.00 | 378.00 | 371.33 | -2.58% | 2,075,900 |
| Jun 3, 2026 | 394.00 | 394.00 | 380.00 | 388.00 | 381.15 | -2.02% | 1,006,900 |
| Jun 2, 2026 | 396.00 | 398.00 | 394.00 | 396.00 | 389.01 | - | 280,200 |
| May 29, 2026 | 394.00 | 398.00 | 392.00 | 396.00 | 389.01 | 0.51% | 40,500 |
| May 26, 2026 | 390.00 | 400.00 | 386.00 | 394.00 | 387.05 | 2.07% | 1,274,100 |
| May 25, 2026 | 380.00 | 388.00 | 380.00 | 386.00 | 379.19 | 2.66% | 369,000 |
| May 22, 2026 | 378.00 | 380.00 | 368.00 | 376.00 | 369.36 | -0.53% | 420,300 |
| May 21, 2026 | 382.00 | 386.00 | 368.00 | 378.00 | 371.33 | -1.05% | 1,987,300 |
| May 20, 2026 | 390.00 | 394.00 | 380.00 | 382.00 | 375.26 | -1.04% | 1,381,400 |
| May 19, 2026 | 394.00 | 394.00 | 382.00 | 386.00 | 379.19 | -1.03% | 1,058,000 |
| May 18, 2026 | 398.00 | 398.00 | 380.00 | 390.00 | 383.12 | -1.52% | 4,859,100 |
| May 13, 2026 | 406.00 | 406.00 | 394.00 | 396.00 | 389.01 | -1.49% | 949,900 |
| May 12, 2026 | 406.00 | 408.00 | 402.00 | 402.00 | 394.90 | -0.99% | 417,800 |
| May 11, 2026 | 406.00 | 410.00 | 406.00 | 406.00 | 398.83 | 1.00% | 1,687,500 |
| May 8, 2026 | 400.00 | 408.00 | 398.00 | 402.00 | 394.90 | 0.50% | 2,113,200 |
| May 7, 2026 | 398.00 | 406.00 | 394.00 | 400.00 | 392.94 | 1.01% | 489,200 |
| May 6, 2026 | 400.00 | 404.00 | 396.00 | 396.00 | 389.01 | -1.00% | 722,400 |
| May 5, 2026 | 396.00 | 402.00 | 396.00 | 400.00 | 392.94 | 1.01% | 545,300 |
| May 4, 2026 | 402.00 | 406.00 | 396.00 | 396.00 | 389.01 | -1.49% | 2,299,900 |
| Apr 30, 2026 | 404.00 | 416.00 | 396.00 | 402.00 | 394.90 | -0.50% | 5,978,000 |
| Apr 29, 2026 | 400.00 | 410.00 | 398.00 | 404.00 | 396.87 | 1.51% | 475,300 |
| Apr 28, 2026 | 402.00 | 404.00 | 396.00 | 398.00 | 390.98 | -1.00% | 198,300 |
| Apr 27, 2026 | 400.00 | 406.00 | 390.00 | 402.00 | 394.90 | 0.50% | 1,256,600 |
| Apr 24, 2026 | 404.00 | 406.00 | 394.00 | 400.00 | 392.94 | - | 1,314,400 |
| Apr 23, 2026 | 404.00 | 404.00 | 400.00 | 400.00 | 392.94 | -0.99% | 1,754,400 |
| Apr 22, 2026 | 398.00 | 406.00 | 398.00 | 404.00 | 396.87 | 1.51% | 380,400 |
| Apr 21, 2026 | 408.00 | 408.00 | 394.00 | 398.00 | 390.98 | -2.45% | 4,785,400 |
| Apr 20, 2026 | 410.00 | 412.00 | 404.00 | 408.00 | 400.80 | -0.49% | 424,100 |
| Apr 17, 2026 | 408.00 | 410.00 | 406.00 | 410.00 | 402.76 | 0.49% | 3,806,800 |
| Apr 16, 2026 | 404.00 | 408.00 | 402.00 | 408.00 | 400.80 | 0.49% | 5,954,900 |