PT Uni-Charm Indonesia Tbk (IDX:UCID)
Indonesia · Delayed Price · Currency is IDR 408.00
-26.00 (-5.99%)
Oct 30, 2026, 4:14 PM WIB
IDX:UCID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 432.00 | 432.00 | 404.00 | 408.00 | 408.00 | -5.99% | 3,189,900 |
| Oct 29, 2026 | 432.00 | 450.00 | 432.00 | 434.00 | 434.00 | -2.25% | 227,400 |
| Oct 28, 2026 | 440.00 | 450.00 | 430.00 | 444.00 | 444.00 | -0.45% | 494,900 |
| Oct 27, 2026 | 434.00 | 446.00 | 430.00 | 446.00 | 446.00 | 3.24% | 481,700 |
| Oct 26, 2026 | 452.00 | 454.00 | 424.00 | 432.00 | 432.00 | -4.42% | 5,365,000 |
| Oct 23, 2026 | 450.00 | 456.00 | 432.00 | 452.00 | 452.00 | 1.35% | 720,900 |
| Oct 22, 2026 | 436.00 | 450.00 | 430.00 | 446.00 | 446.00 | 1.36% | 452,200 |
| Oct 21, 2026 | 428.00 | 458.00 | 420.00 | 440.00 | 440.00 | 4.76% | 5,559,200 |
| Oct 20, 2026 | 402.00 | 426.00 | 402.00 | 420.00 | 420.00 | 4.48% | 703,400 |
| Oct 19, 2026 | 406.00 | 444.00 | 388.00 | 402.00 | 402.00 | -3.37% | 3,223,400 |
| Oct 16, 2026 | 402.00 | 450.00 | 402.00 | 416.00 | 416.00 | -11.86% | 1,072,800 |
| Oct 15, 2026 | 480.00 | 482.00 | 470.00 | 472.00 | 472.00 | -1.67% | 469,200 |
| Oct 14, 2026 | 478.00 | 486.00 | 478.00 | 480.00 | 480.00 | - | 91,500 |
| Oct 13, 2026 | 486.00 | 486.00 | 478.00 | 480.00 | 480.00 | -0.83% | 168,000 |
| Oct 12, 2026 | 488.00 | 490.00 | 478.00 | 484.00 | 484.00 | - | 186,100 |
| Oct 9, 2026 | 486.00 | 490.00 | 482.00 | 484.00 | 484.00 | -0.41% | 119,800 |
| Oct 8, 2026 | 490.00 | 500.00 | 486.00 | 486.00 | 486.00 | -0.82% | 1,399,800 |
| Oct 7, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | - | 113,500 |
| Oct 6, 2026 | 486.00 | 500.00 | 486.00 | 490.00 | 490.00 | 0.82% | 297,100 |
| Oct 5, 2026 | 472.00 | 486.00 | 472.00 | 486.00 | 486.00 | 1.25% | 207,800 |
| Oct 2, 2026 | 476.00 | 484.00 | 458.00 | 480.00 | 480.00 | - | 2,037,300 |
| Oct 1, 2026 | 488.00 | 488.00 | 472.00 | 480.00 | 480.00 | - | 252,400 |
| Sep 30, 2026 | 486.00 | 490.00 | 478.00 | 480.00 | 480.00 | -1.23% | 257,300 |
| Sep 29, 2026 | 486.00 | 488.00 | 474.00 | 486.00 | 486.00 | 1.25% | 347,800 |
| Sep 28, 2026 | 490.00 | 492.00 | 470.00 | 480.00 | 480.00 | -2.04% | 629,200 |
| Sep 25, 2026 | 498.00 | 498.00 | 488.00 | 490.00 | 490.00 | -0.41% | 1,158,100 |
| Sep 24, 2026 | 498.00 | 500.00 | 490.00 | 492.00 | 492.00 | -1.20% | 696,900 |
| Sep 23, 2026 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | 0.81% | 223,000 |
| Sep 22, 2026 | 500.00 | 500.00 | 492.00 | 494.00 | 494.00 | -1.20% | 718,200 |
| 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 |