PT Uni-Charm Indonesia Tbk (IDX:UCID)
Indonesia · Delayed Price · Currency is IDR 376.00
-2.00 (-0.53%)
Jun 5, 2026, 10:55 AM WIB
IDX:UCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 384.00 | 384.00 | 380.00 | 380.00 | - | 0.53% | 33,800 |
| Jun 4, 2026 | 388.00 | 388.00 | 372.00 | 378.00 | 378.00 | -2.58% | 2,075,900 |
| Jun 3, 2026 | 394.00 | 394.00 | 380.00 | 388.00 | 388.00 | -2.02% | 1,006,900 |
| Jun 2, 2026 | 396.00 | 398.00 | 394.00 | 396.00 | 396.00 | - | 280,200 |
| May 29, 2026 | 394.00 | 398.00 | 392.00 | 396.00 | 396.00 | 0.51% | 40,500 |
| May 26, 2026 | 390.00 | 400.00 | 386.00 | 394.00 | 394.00 | 2.07% | 1,274,100 |
| May 25, 2026 | 380.00 | 388.00 | 380.00 | 386.00 | 386.00 | 2.66% | 369,000 |
| May 22, 2026 | 378.00 | 380.00 | 368.00 | 376.00 | 376.00 | -0.53% | 420,300 |
| May 21, 2026 | 382.00 | 386.00 | 368.00 | 378.00 | 378.00 | -1.05% | 1,987,300 |
| May 20, 2026 | 390.00 | 394.00 | 380.00 | 382.00 | 382.00 | -1.04% | 1,381,400 |
| May 19, 2026 | 394.00 | 394.00 | 382.00 | 386.00 | 386.00 | -1.03% | 1,058,000 |
| May 18, 2026 | 398.00 | 398.00 | 380.00 | 390.00 | 390.00 | -1.52% | 4,859,100 |
| May 13, 2026 | 406.00 | 406.00 | 394.00 | 396.00 | 396.00 | -1.49% | 949,900 |
| May 12, 2026 | 406.00 | 408.00 | 402.00 | 402.00 | 402.00 | -0.99% | 417,800 |
| May 11, 2026 | 406.00 | 410.00 | 406.00 | 406.00 | 406.00 | 1.00% | 1,687,500 |
| May 8, 2026 | 400.00 | 408.00 | 398.00 | 402.00 | 402.00 | 0.50% | 2,113,200 |
| May 7, 2026 | 398.00 | 406.00 | 394.00 | 400.00 | 400.00 | 1.01% | 489,200 |
| May 6, 2026 | 400.00 | 404.00 | 396.00 | 396.00 | 396.00 | -1.00% | 722,400 |
| May 5, 2026 | 396.00 | 402.00 | 396.00 | 400.00 | 400.00 | 1.01% | 545,300 |
| May 4, 2026 | 402.00 | 406.00 | 396.00 | 396.00 | 396.00 | -1.49% | 2,299,900 |
| Apr 30, 2026 | 404.00 | 416.00 | 396.00 | 402.00 | 402.00 | -0.50% | 5,978,000 |
| Apr 29, 2026 | 400.00 | 410.00 | 398.00 | 404.00 | 404.00 | 1.51% | 475,300 |
| Apr 28, 2026 | 402.00 | 404.00 | 396.00 | 398.00 | 398.00 | -1.00% | 198,300 |
| Apr 27, 2026 | 400.00 | 406.00 | 390.00 | 402.00 | 402.00 | 0.50% | 1,256,600 |
| Apr 24, 2026 | 404.00 | 406.00 | 394.00 | 400.00 | 400.00 | - | 1,314,400 |
| Apr 23, 2026 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.99% | 1,754,400 |
| Apr 22, 2026 | 398.00 | 406.00 | 398.00 | 404.00 | 404.00 | 1.51% | 380,400 |
| Apr 21, 2026 | 408.00 | 408.00 | 394.00 | 398.00 | 398.00 | -2.45% | 4,785,400 |
| Apr 20, 2026 | 410.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.49% | 424,100 |
| Apr 17, 2026 | 408.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.49% | 3,806,800 |
| Apr 16, 2026 | 404.00 | 408.00 | 402.00 | 408.00 | 408.00 | 0.49% | 5,954,900 |
| Apr 15, 2026 | 404.00 | 406.00 | 400.00 | 406.00 | 406.00 | - | 4,899,800 |
| Apr 14, 2026 | 406.00 | 408.00 | 398.00 | 406.00 | 406.00 | 0.50% | 2,923,300 |
| Apr 13, 2026 | 402.00 | 408.00 | 396.00 | 404.00 | 404.00 | 0.50% | 759,100 |
| Apr 10, 2026 | 406.00 | 410.00 | 398.00 | 402.00 | 402.00 | - | 1,126,800 |
| Apr 9, 2026 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | -0.50% | 110,800 |
| Apr 8, 2026 | 406.00 | 408.00 | 396.00 | 404.00 | 404.00 | 0.50% | 1,249,100 |
| Apr 7, 2026 | 404.00 | 410.00 | 400.00 | 402.00 | 402.00 | 0.50% | 84,300 |
| Apr 6, 2026 | 406.00 | 410.00 | 396.00 | 400.00 | 400.00 | -2.44% | 555,400 |
| Apr 2, 2026 | 420.00 | 420.00 | 392.00 | 410.00 | 410.00 | -2.38% | 2,169,200 |
| Apr 1, 2026 | 418.00 | 424.00 | 414.00 | 420.00 | 420.00 | 1.94% | 1,782,100 |
| Mar 31, 2026 | 414.00 | 420.00 | 408.00 | 412.00 | 412.00 | - | 388,000 |
| Mar 30, 2026 | 414.00 | 414.00 | 408.00 | 412.00 | 412.00 | -0.48% | 66,400 |
| Mar 27, 2026 | 420.00 | 420.00 | 404.00 | 414.00 | 414.00 | -1.43% | 452,400 |
| Mar 26, 2026 | 418.00 | 420.00 | 416.00 | 420.00 | 420.00 | 0.48% | 132,200 |
| 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 |