PT Uni-Charm Indonesia Tbk UCID

IDX · Indonesia · Consumer Non-Durables

IDR 474.00-6.00 (-1.25%)

Market open· Oct 2, 2026, 4:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 474.00	-1.25%	IDR 476.00	IDR 484.00	IDR 464.00	1.13M
2026-10-01	IDR 480.00	0.00%	IDR 488.00	IDR 488.00	IDR 472.00	252.40K
2026-09-30	IDR 480.00	-1.23%	IDR 486.00	IDR 490.00	IDR 478.00	257.30K
2026-09-29	IDR 486.00	+1.25%	IDR 486.00	IDR 488.00	IDR 474.00	347.80K
2026-09-28	IDR 480.00	-2.04%	IDR 490.00	IDR 492.00	IDR 470.00	629.20K
2026-09-25	IDR 490.00	-0.41%	IDR 498.00	IDR 498.00	IDR 488.00	1.16M
2026-09-24	IDR 492.00	-1.20%	IDR 498.00	IDR 500.00	IDR 490.00	696.90K
2026-09-23	IDR 498.00	+0.81%	IDR 500.00	IDR 500.00	IDR 492.00	223.00K
2026-09-22	IDR 494.00	-1.20%	IDR 500.00	IDR 500.00	IDR 492.00	718.20K
2026-09-21	IDR 500.00	-1.96%	IDR 510.00	IDR 510.00	IDR 498.00	265.90K
2026-09-18	IDR 510.00	+2.00%	IDR 498.00	IDR 510.00	IDR 498.00	938.10K
2026-09-17	IDR 500.00	0.00%	IDR 505.00	IDR 515.00	IDR 498.00	1.42M
2026-09-16	IDR 500.00	+0.40%	IDR 498.00	IDR 515.00	IDR 498.00	2.57M
2026-09-15	IDR 498.00	-2.35%	IDR 515.00	IDR 520.00	IDR 498.00	3.85M
2026-09-14	IDR 510.00	-0.97%	IDR 515.00	IDR 525.00	IDR 500.00	790.20K
2026-09-11	IDR 515.00	0.00%	IDR 515.00	IDR 530.00	IDR 500.00	2.52M
2026-09-10	IDR 515.00	-0.96%	IDR 520.00	IDR 530.00	IDR 510.00	1.23M
2026-09-09	IDR 520.00	+1.96%	IDR 510.00	IDR 535.00	IDR 510.00	801.80K
2026-09-08	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 500.00	951.50K
2026-09-07	IDR 510.00	-1.92%	IDR 530.00	IDR 540.00	IDR 510.00	986.70K
2026-09-04	IDR 520.00	-2.80%	IDR 545.00	IDR 560.00	IDR 515.00	4.10M
2026-09-03	IDR 535.00	+3.88%	IDR 515.00	IDR 545.00	IDR 510.00	1.97M
2026-09-02	IDR 515.00	+0.98%	IDR 520.00	IDR 520.00	IDR 510.00	1.33M
2026-09-01	IDR 510.00	+2.41%	IDR 498.00	IDR 525.00	IDR 494.00	2.62M
2026-08-31	IDR 498.00	0.00%	IDR 498.00	IDR 500.00	IDR 492.00	1.05M
2026-08-28	IDR 498.00	-1.39%	IDR 496.00	IDR 510.00	IDR 496.00	983.40K
2026-08-27	IDR 505.00	+1.41%	IDR 498.00	IDR 515.00	IDR 472.00	2.84M
2026-08-26	IDR 498.00	+6.87%	IDR 466.00	IDR 540.00	IDR 466.00	8.91M
2026-08-24	IDR 466.00	+2.64%	IDR 454.00	IDR 472.00	IDR 454.00	2.66M
2026-08-21	IDR 454.00	+0.44%	IDR 454.00	IDR 456.00	IDR 450.00	516.90K
2026-08-20	IDR 452.00	+0.89%	IDR 450.00	IDR 454.00	IDR 450.00	942.70K
2026-08-19	IDR 448.00	+0.45%	IDR 446.00	IDR 454.00	IDR 442.00	1.01M
2026-08-18	IDR 446.00	+1.83%	IDR 440.00	IDR 446.00	IDR 436.00	631.60K
2026-08-14	IDR 438.00	0.00%	IDR 438.00	IDR 440.00	IDR 434.00	101.50K
2026-08-13	IDR 438.00	+0.46%	IDR 436.00	IDR 444.00	IDR 432.00	196.50K
2026-08-12	IDR 436.00	0.00%	IDR 430.00	IDR 438.00	IDR 430.00	406.20K
2026-08-11	IDR 436.00	-2.68%	IDR 458.00	IDR 458.00	IDR 436.00	1.00M
2026-08-10	IDR 448.00	+2.28%	IDR 438.00	IDR 454.00	IDR 434.00	2.25M
2026-08-07	IDR 438.00	+0.46%	IDR 436.00	IDR 440.00	IDR 432.00	194.70K
2026-08-06	IDR 436.00	-0.91%	IDR 440.00	IDR 442.00	IDR 432.00	716.30K
2026-08-05	IDR 440.00	+6.80%	IDR 412.00	IDR 442.00	IDR 412.00	2.87M
2026-08-04	IDR 412.00	-0.48%	IDR 410.00	IDR 416.00	IDR 406.00	2.55M
2026-08-03	IDR 414.00	0.00%	IDR 412.00	IDR 418.00	IDR 406.00	3.14M
2026-07-31	IDR 414.00	+11.29%	IDR 402.00	IDR 416.00	IDR 390.00	5.21M
2026-07-30	IDR 372.00	+2.76%	IDR 362.00	IDR 374.00	IDR 362.00	1.70M
2026-07-29	IDR 362.00	-3.21%	IDR 374.00	IDR 378.00	IDR 360.00	3.76M
2026-07-28	IDR 374.00	-3.11%	IDR 382.00	IDR 384.00	IDR 372.00	1.50M
2026-07-27	IDR 386.00	+0.52%	IDR 382.00	IDR 386.00	IDR 376.00	1.03M
2026-07-24	IDR 384.00	-2.54%	IDR 392.00	IDR 392.00	IDR 382.00	178.60K
2026-07-23	IDR 394.00	+2.60%	IDR 384.00	IDR 394.00	IDR 384.00	1.35M
2026-07-22	IDR 384.00	+0.52%	IDR 380.00	IDR 388.00	IDR 378.00	369.10K
2026-07-21	IDR 382.00	0.00%	IDR 382.00	IDR 382.00	IDR 378.00	366.40K
2026-07-20	IDR 382.00	0.00%	IDR 380.00	IDR 384.00	IDR 378.00	180.40K
2026-07-17	IDR 382.00	+1.60%	IDR 376.00	IDR 382.00	IDR 374.00	269.70K
2026-07-16	IDR 376.00	-1.05%	IDR 380.00	IDR 382.00	IDR 374.00	1.07M
2026-07-15	IDR 380.00	0.00%	IDR 382.00	IDR 386.00	IDR 378.00	195.40K
2026-07-14	IDR 380.00	+1.06%	IDR 376.00	IDR 384.00	IDR 372.00	975.00K
2026-07-13	IDR 376.00	+0.53%	IDR 374.00	IDR 378.00	IDR 370.00	683.50K
2026-07-10	IDR 374.00	+0.54%	IDR 376.00	IDR 376.00	IDR 370.00	334.80K
2026-07-09	IDR 372.00	+1.09%	IDR 368.00	IDR 372.00	IDR 366.00	4.81M
2026-07-08	IDR 368.00	-0.54%	IDR 370.00	IDR 370.00	IDR 366.00	277.60K
2026-07-07	IDR 370.00	+1.65%	IDR 368.00	IDR 372.00	IDR 362.00	474.50K
2026-07-06	IDR 364.00	-0.55%	IDR 366.00	IDR 370.00	IDR 364.00	476.70K
2026-07-03	IDR 366.00	0.00%	IDR 366.00	IDR 376.00	IDR 366.00	218.10K
2026-07-02	IDR 366.00	0.00%	IDR 366.00	IDR 370.00	IDR 366.00	189.90K
2026-07-01	IDR 366.00	0.00%	IDR 366.00	IDR 378.00	IDR 364.00	89.00K
2026-06-30	IDR 366.00	-1.08%	IDR 372.00	IDR 376.00	IDR 364.00	2.31M
2026-06-29	IDR 370.00	0.00%	IDR 370.00	IDR 370.00	IDR 368.00	151.50K
2026-06-26	IDR 370.00	-2.12%	IDR 384.00	IDR 384.00	IDR 370.00	842.40K
2026-06-25	IDR 378.00	0.00%	IDR 378.00	IDR 380.00	IDR 372.00	154.70K
2026-06-24	IDR 378.00	+0.53%	IDR 380.00	IDR 382.00	IDR 374.00	1.34M
2026-06-23	IDR 376.00	-1.57%	IDR 382.00	IDR 382.00	IDR 370.00	515.80K
2026-06-22	IDR 382.00	+1.60%	IDR 376.00	IDR 382.00	IDR 370.00	3.10M
2026-06-19	IDR 376.00	-1.05%	IDR 380.00	IDR 382.00	IDR 376.00	504.30K
2026-06-18	IDR 380.00	-2.06%	IDR 384.00	IDR 388.00	IDR 374.00	1.23M
2026-06-17	IDR 388.00	0.00%	IDR 390.00	IDR 392.00	IDR 382.00	771.00K
2026-06-15	IDR 388.00	+1.04%	IDR 386.00	IDR 396.00	IDR 382.00	834.60K
2026-06-12	IDR 384.00	+3.23%	IDR 374.00	IDR 388.00	IDR 368.00	1.37M
2026-06-11	IDR 372.00	+2.20%	IDR 364.00	IDR 372.00	IDR 362.00	1.24M
2026-06-10	IDR 364.00	+1.11%	IDR 360.00	IDR 376.00	IDR 360.00	298.80K
2026-06-09	IDR 360.00	-0.55%	IDR 362.00	IDR 368.00	IDR 358.00	1.69M
2026-06-08	IDR 362.00	-2.69%	IDR 372.00	IDR 372.00	IDR 354.00	829.60K
2026-06-05	IDR 372.00	-1.59%	IDR 384.00	IDR 384.00	IDR 372.00	428.50K
2026-06-04	IDR 378.00	-2.58%	IDR 388.00	IDR 388.00	IDR 372.00	2.08M
2026-06-03	IDR 388.00	-2.02%	IDR 394.00	IDR 394.00	IDR 380.00	1.01M
2026-06-02	IDR 396.00	0.00%	IDR 396.00	IDR 398.00	IDR 394.00	280.20K
2026-05-29	IDR 396.00	+0.51%	IDR 394.00	IDR 398.00	IDR 392.00	40.50K
2026-05-28	IDR 394.00	0.00%	IDR 394.00	IDR 394.00	IDR 394.00	0
2026-05-27	IDR 394.00	0.00%	IDR 394.00	IDR 394.00	IDR 394.00	0
2026-05-26	IDR 394.00	+2.07%	IDR 390.00	IDR 400.00	IDR 386.00	1.27M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 474.00	-1.25%	IDR 476.00	IDR 484.00	IDR 464.00	1.13M
2026-10-01	IDR 480.00	0.00%	IDR 488.00	IDR 488.00	IDR 472.00	252.40K
2026-09-30	IDR 480.00	-1.23%	IDR 486.00	IDR 490.00	IDR 478.00	257.30K
2026-09-29	IDR 486.00	+1.25%	IDR 486.00	IDR 488.00	IDR 474.00	347.80K
2026-09-28	IDR 480.00	-2.04%	IDR 490.00	IDR 492.00	IDR 470.00	629.20K
2026-09-25	IDR 490.00	-0.41%	IDR 498.00	IDR 498.00	IDR 488.00	1.16M
2026-09-24	IDR 492.00	-1.20%	IDR 498.00	IDR 500.00	IDR 490.00	696.90K
2026-09-23	IDR 498.00	+0.81%	IDR 500.00	IDR 500.00	IDR 492.00	223.00K
2026-09-22	IDR 494.00	-1.20%	IDR 500.00	IDR 500.00	IDR 492.00	718.20K
2026-09-21	IDR 500.00	-1.96%	IDR 510.00	IDR 510.00	IDR 498.00	265.90K
2026-09-18	IDR 510.00	+2.00%	IDR 498.00	IDR 510.00	IDR 498.00	938.10K
2026-09-17	IDR 500.00	0.00%	IDR 505.00	IDR 515.00	IDR 498.00	1.42M
2026-09-16	IDR 500.00	+0.40%	IDR 498.00	IDR 515.00	IDR 498.00	2.57M
2026-09-15	IDR 498.00	-2.35%	IDR 515.00	IDR 520.00	IDR 498.00	3.85M
2026-09-14	IDR 510.00	-0.97%	IDR 515.00	IDR 525.00	IDR 500.00	790.20K
2026-09-11	IDR 515.00	0.00%	IDR 515.00	IDR 530.00	IDR 500.00	2.52M
2026-09-10	IDR 515.00	-0.96%	IDR 520.00	IDR 530.00	IDR 510.00	1.23M
2026-09-09	IDR 520.00	+1.96%	IDR 510.00	IDR 535.00	IDR 510.00	801.80K
2026-09-08	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 500.00	951.50K
2026-09-07	IDR 510.00	-1.92%	IDR 530.00	IDR 540.00	IDR 510.00	986.70K
2026-09-04	IDR 520.00	-2.80%	IDR 545.00	IDR 560.00	IDR 515.00	4.10M
2026-09-03	IDR 535.00	+3.88%	IDR 515.00	IDR 545.00	IDR 510.00	1.97M
2026-09-02	IDR 515.00	+0.98%	IDR 520.00	IDR 520.00	IDR 510.00	1.33M
2026-09-01	IDR 510.00	+2.41%	IDR 498.00	IDR 525.00	IDR 494.00	2.62M
2026-08-31	IDR 498.00	0.00%	IDR 498.00	IDR 500.00	IDR 492.00	1.05M
2026-08-28	IDR 498.00	-1.39%	IDR 496.00	IDR 510.00	IDR 496.00	983.40K
2026-08-27	IDR 505.00	+1.41%	IDR 498.00	IDR 515.00	IDR 472.00	2.84M
2026-08-26	IDR 498.00	+6.87%	IDR 466.00	IDR 540.00	IDR 466.00	8.91M
2026-08-24	IDR 466.00	+2.64%	IDR 454.00	IDR 472.00	IDR 454.00	2.66M
2026-08-21	IDR 454.00	+0.44%	IDR 454.00	IDR 456.00	IDR 450.00	516.90K
2026-08-20	IDR 452.00	+0.89%	IDR 450.00	IDR 454.00	IDR 450.00	942.70K
2026-08-19	IDR 448.00	+0.45%	IDR 446.00	IDR 454.00	IDR 442.00	1.01M
2026-08-18	IDR 446.00	+1.83%	IDR 440.00	IDR 446.00	IDR 436.00	631.60K
2026-08-14	IDR 438.00	0.00%	IDR 438.00	IDR 440.00	IDR 434.00	101.50K
2026-08-13	IDR 438.00	+0.46%	IDR 436.00	IDR 444.00	IDR 432.00	196.50K
2026-08-12	IDR 436.00	0.00%	IDR 430.00	IDR 438.00	IDR 430.00	406.20K
2026-08-11	IDR 436.00	-2.68%	IDR 458.00	IDR 458.00	IDR 436.00	1.00M
2026-08-10	IDR 448.00	+2.28%	IDR 438.00	IDR 454.00	IDR 434.00	2.25M
2026-08-07	IDR 438.00	+0.46%	IDR 436.00	IDR 440.00	IDR 432.00	194.70K
2026-08-06	IDR 436.00	-0.91%	IDR 440.00	IDR 442.00	IDR 432.00	716.30K
2026-08-05	IDR 440.00	+6.80%	IDR 412.00	IDR 442.00	IDR 412.00	2.87M
2026-08-04	IDR 412.00	-0.48%	IDR 410.00	IDR 416.00	IDR 406.00	2.55M
2026-08-03	IDR 414.00	0.00%	IDR 412.00	IDR 418.00	IDR 406.00	3.14M
2026-07-31	IDR 414.00	+11.29%	IDR 402.00	IDR 416.00	IDR 390.00	5.21M
2026-07-30	IDR 372.00	+2.76%	IDR 362.00	IDR 374.00	IDR 362.00	1.70M
2026-07-29	IDR 362.00	-3.21%	IDR 374.00	IDR 378.00	IDR 360.00	3.76M
2026-07-28	IDR 374.00	-3.11%	IDR 382.00	IDR 384.00	IDR 372.00	1.50M
2026-07-27	IDR 386.00	+0.52%	IDR 382.00	IDR 386.00	IDR 376.00	1.03M
2026-07-24	IDR 384.00	-2.54%	IDR 392.00	IDR 392.00	IDR 382.00	178.60K
2026-07-23	IDR 394.00	+2.60%	IDR 384.00	IDR 394.00	IDR 384.00	1.35M
2026-07-22	IDR 384.00	+0.52%	IDR 380.00	IDR 388.00	IDR 378.00	369.10K
2026-07-21	IDR 382.00	0.00%	IDR 382.00	IDR 382.00	IDR 378.00	366.40K
2026-07-20	IDR 382.00	0.00%	IDR 380.00	IDR 384.00	IDR 378.00	180.40K
2026-07-17	IDR 382.00	+1.60%	IDR 376.00	IDR 382.00	IDR 374.00	269.70K
2026-07-16	IDR 376.00	-1.05%	IDR 380.00	IDR 382.00	IDR 374.00	1.07M
2026-07-15	IDR 380.00	0.00%	IDR 382.00	IDR 386.00	IDR 378.00	195.40K
2026-07-14	IDR 380.00	+1.06%	IDR 376.00	IDR 384.00	IDR 372.00	975.00K
2026-07-13	IDR 376.00	+0.53%	IDR 374.00	IDR 378.00	IDR 370.00	683.50K
2026-07-10	IDR 374.00	+0.54%	IDR 376.00	IDR 376.00	IDR 370.00	334.80K
2026-07-09	IDR 372.00	+1.09%	IDR 368.00	IDR 372.00	IDR 366.00	4.81M
2026-07-08	IDR 368.00	-0.54%	IDR 370.00	IDR 370.00	IDR 366.00	277.60K
2026-07-07	IDR 370.00	+1.65%	IDR 368.00	IDR 372.00	IDR 362.00	474.50K
2026-07-06	IDR 364.00	-0.55%	IDR 366.00	IDR 370.00	IDR 364.00	476.70K
2026-07-03	IDR 366.00	0.00%	IDR 366.00	IDR 376.00	IDR 366.00	218.10K
2026-07-02	IDR 366.00	0.00%	IDR 366.00	IDR 370.00	IDR 366.00	189.90K
2026-07-01	IDR 366.00	0.00%	IDR 366.00	IDR 378.00	IDR 364.00	89.00K
2026-06-30	IDR 366.00	-1.08%	IDR 372.00	IDR 376.00	IDR 364.00	2.31M
2026-06-29	IDR 370.00	0.00%	IDR 370.00	IDR 370.00	IDR 368.00	151.50K
2026-06-26	IDR 370.00	-2.12%	IDR 384.00	IDR 384.00	IDR 370.00	842.40K
2026-06-25	IDR 378.00	0.00%	IDR 378.00	IDR 380.00	IDR 372.00	154.70K
2026-06-24	IDR 378.00	+0.53%	IDR 380.00	IDR 382.00	IDR 374.00	1.34M
2026-06-23	IDR 376.00	-1.57%	IDR 382.00	IDR 382.00	IDR 370.00	515.80K
2026-06-22	IDR 382.00	+1.60%	IDR 376.00	IDR 382.00	IDR 370.00	3.10M
2026-06-19	IDR 376.00	-1.05%	IDR 380.00	IDR 382.00	IDR 376.00	504.30K
2026-06-18	IDR 380.00	-2.06%	IDR 384.00	IDR 388.00	IDR 374.00	1.23M
2026-06-17	IDR 388.00	0.00%	IDR 390.00	IDR 392.00	IDR 382.00	771.00K
2026-06-15	IDR 388.00	+1.04%	IDR 386.00	IDR 396.00	IDR 382.00	834.60K
2026-06-12	IDR 384.00	+3.23%	IDR 374.00	IDR 388.00	IDR 368.00	1.37M
2026-06-11	IDR 372.00	+2.20%	IDR 364.00	IDR 372.00	IDR 362.00	1.24M
2026-06-10	IDR 364.00	+1.11%	IDR 360.00	IDR 376.00	IDR 360.00	298.80K
2026-06-09	IDR 360.00	-0.55%	IDR 362.00	IDR 368.00	IDR 358.00	1.69M
2026-06-08	IDR 362.00	-2.69%	IDR 372.00	IDR 372.00	IDR 354.00	829.60K
2026-06-05	IDR 372.00	-1.59%	IDR 384.00	IDR 384.00	IDR 372.00	428.50K
2026-06-04	IDR 378.00	-2.58%	IDR 388.00	IDR 388.00	IDR 372.00	2.08M
2026-06-03	IDR 388.00	-2.02%	IDR 394.00	IDR 394.00	IDR 380.00	1.01M
2026-06-02	IDR 396.00	0.00%	IDR 396.00	IDR 398.00	IDR 394.00	280.20K
2026-05-29	IDR 396.00	+0.51%	IDR 394.00	IDR 398.00	IDR 392.00	40.50K
2026-05-28	IDR 394.00	0.00%	IDR 394.00	IDR 394.00	IDR 394.00	0
2026-05-27	IDR 394.00	0.00%	IDR 394.00	IDR 394.00	IDR 394.00	0
2026-05-26	IDR 394.00	+2.07%	IDR 390.00	IDR 400.00	IDR 386.00	1.27M