PT Uni-Charm Indonesia Tbk (IDX:UCID)
Indonesia · Delayed Price · Currency is IDR 494.00
-6.00 (-1.20%)
Sep 22, 2026, 3:19 PM WIB
IDX:UCID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 500.00 | 500.00 | 492.00 | 494.00 | - | -1.20% | 668,400 |
| Sep 21, 2026 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | -1.96% | 265,900 |
| Sep 18, 2026 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 2.00% | 938,100 |
| Sep 17, 2026 | 505.00 | 515.00 | 498.00 | 500.00 | 500.00 | - | 1,421,000 |
| Sep 16, 2026 | 498.00 | 515.00 | 498.00 | 500.00 | 500.00 | 0.40% | 2,574,800 |
| Sep 15, 2026 | 515.00 | 520.00 | 498.00 | 498.00 | 498.00 | -2.35% | 3,849,300 |
| Sep 14, 2026 | 515.00 | 525.00 | 500.00 | 510.00 | 510.00 | -0.97% | 790,200 |
| Sep 11, 2026 | 515.00 | 530.00 | 500.00 | 515.00 | 515.00 | - | 2,516,500 |
| Sep 10, 2026 | 520.00 | 530.00 | 510.00 | 515.00 | 515.00 | -0.96% | 1,234,000 |
| Sep 9, 2026 | 510.00 | 535.00 | 510.00 | 520.00 | 520.00 | 1.96% | 801,800 |
| Sep 8, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 951,500 |
| Sep 7, 2026 | 530.00 | 540.00 | 510.00 | 510.00 | 510.00 | -1.92% | 986,700 |
| Sep 4, 2026 | 545.00 | 560.00 | 515.00 | 520.00 | 520.00 | -2.80% | 4,101,700 |
| Sep 3, 2026 | 515.00 | 545.00 | 510.00 | 535.00 | 535.00 | 3.88% | 1,967,700 |
| Sep 2, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 1,332,300 |
| Sep 1, 2026 | 498.00 | 525.00 | 494.00 | 510.00 | 510.00 | 2.41% | 2,616,900 |
| Aug 31, 2026 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | - | 1,050,100 |
| Aug 28, 2026 | 496.00 | 510.00 | 496.00 | 498.00 | 498.00 | -1.39% | 983,400 |
| Aug 27, 2026 | 498.00 | 515.00 | 472.00 | 505.00 | 505.00 | 1.41% | 2,837,000 |
| Aug 26, 2026 | 466.00 | 540.00 | 466.00 | 498.00 | 498.00 | 6.87% | 8,911,200 |
| Aug 24, 2026 | 454.00 | 472.00 | 454.00 | 466.00 | 466.00 | 2.64% | 2,658,400 |
| Aug 21, 2026 | 454.00 | 456.00 | 450.00 | 454.00 | 454.00 | 0.44% | 516,900 |
| Aug 20, 2026 | 450.00 | 454.00 | 450.00 | 452.00 | 452.00 | 0.89% | 942,700 |
| Aug 19, 2026 | 446.00 | 454.00 | 442.00 | 448.00 | 448.00 | 0.45% | 1,013,600 |
| Aug 18, 2026 | 440.00 | 446.00 | 436.00 | 446.00 | 446.00 | 1.83% | 631,600 |
| Aug 14, 2026 | 438.00 | 440.00 | 434.00 | 438.00 | 438.00 | - | 101,500 |
| Aug 13, 2026 | 436.00 | 444.00 | 432.00 | 438.00 | 438.00 | 0.46% | 196,500 |
| Aug 12, 2026 | 430.00 | 438.00 | 430.00 | 436.00 | 436.00 | - | 406,200 |
| Aug 11, 2026 | 458.00 | 458.00 | 436.00 | 436.00 | 436.00 | -2.68% | 1,001,200 |
| Aug 10, 2026 | 438.00 | 454.00 | 434.00 | 448.00 | 448.00 | 2.28% | 2,249,200 |
| Aug 7, 2026 | 436.00 | 440.00 | 432.00 | 438.00 | 438.00 | 0.46% | 194,700 |
| Aug 6, 2026 | 440.00 | 442.00 | 432.00 | 436.00 | 436.00 | -0.91% | 716,300 |
| Aug 5, 2026 | 412.00 | 442.00 | 412.00 | 440.00 | 440.00 | 6.80% | 2,872,000 |
| Aug 4, 2026 | 410.00 | 416.00 | 406.00 | 412.00 | 412.00 | -0.48% | 2,547,900 |
| Aug 3, 2026 | 412.00 | 418.00 | 406.00 | 414.00 | 414.00 | - | 3,144,300 |
| Jul 31, 2026 | 402.00 | 416.00 | 390.00 | 414.00 | 414.00 | 11.29% | 5,212,500 |
| Jul 30, 2026 | 362.00 | 374.00 | 362.00 | 372.00 | 372.00 | 2.76% | 1,699,400 |
| Jul 29, 2026 | 374.00 | 378.00 | 360.00 | 362.00 | 362.00 | -3.21% | 3,764,600 |
| Jul 28, 2026 | 382.00 | 384.00 | 372.00 | 374.00 | 374.00 | -3.11% | 1,500,700 |
| Jul 27, 2026 | 382.00 | 386.00 | 376.00 | 386.00 | 386.00 | 0.52% | 1,034,400 |
| Jul 24, 2026 | 392.00 | 392.00 | 382.00 | 384.00 | 384.00 | -2.54% | 178,600 |
| Jul 23, 2026 | 384.00 | 394.00 | 384.00 | 394.00 | 394.00 | 2.60% | 1,347,700 |
| Jul 22, 2026 | 380.00 | 388.00 | 378.00 | 384.00 | 384.00 | 0.52% | 369,100 |
| Jul 21, 2026 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | - | 366,400 |
| Jul 20, 2026 | 380.00 | 384.00 | 378.00 | 382.00 | 382.00 | - | 180,400 |
| Jul 17, 2026 | 376.00 | 382.00 | 374.00 | 382.00 | 382.00 | 1.60% | 269,700 |
| Jul 16, 2026 | 380.00 | 382.00 | 374.00 | 376.00 | 376.00 | -1.05% | 1,073,500 |
| Jul 15, 2026 | 382.00 | 386.00 | 378.00 | 380.00 | 380.00 | - | 195,400 |
| Jul 14, 2026 | 376.00 | 384.00 | 372.00 | 380.00 | 380.00 | 1.06% | 975,000 |
| Jul 13, 2026 | 374.00 | 378.00 | 370.00 | 376.00 | 376.00 | 0.53% | 683,500 |