PT Uni-Charm Indonesia Tbk (IDX:UCID)
Indonesia
· Delayed Price · Currency is IDR 412.00
-10.00 (-2.37%)
At close: Mar 9, 2026
IDX:UCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 418.00 | 418.00 | 400.00 | 414.00 | - | -1.90% | 1,186,600 |
| Mar 6, 2026 | 422.00 | 422.00 | 416.00 | 422.00 | 422.00 | 0.48% | 1,174,700 |
| Mar 5, 2026 | 418.00 | 422.00 | 418.00 | 420.00 | 420.00 | 0.48% | 557,600 |
| Mar 4, 2026 | 420.00 | 428.00 | 410.00 | 418.00 | 418.00 | -6.70% | 3,692,600 |
| Mar 3, 2026 | 440.00 | 450.00 | 438.00 | 448.00 | 448.00 | 1.82% | 1,126,800 |
| Mar 2, 2026 | 438.00 | 448.00 | 436.00 | 440.00 | 440.00 | -2.22% | 1,406,000 |
| Feb 27, 2026 | 448.00 | 452.00 | 446.00 | 450.00 | 450.00 | 0.45% | 440,000 |
| Feb 26, 2026 | 458.00 | 458.00 | 442.00 | 448.00 | 448.00 | -2.18% | 1,064,000 |
| Feb 25, 2026 | 442.00 | 458.00 | 442.00 | 458.00 | 458.00 | 3.62% | 3,029,700 |
| Feb 24, 2026 | 444.00 | 444.00 | 438.00 | 442.00 | 442.00 | -0.45% | 231,700 |
| Feb 23, 2026 | 444.00 | 444.00 | 436.00 | 444.00 | 444.00 | - | 831,600 |
| Feb 20, 2026 | 442.00 | 446.00 | 438.00 | 444.00 | 444.00 | - | 432,200 |
| Feb 19, 2026 | 442.00 | 446.00 | 440.00 | 444.00 | 444.00 | 0.45% | 2,110,200 |
| Feb 18, 2026 | 438.00 | 442.00 | 436.00 | 442.00 | 442.00 | 0.91% | 1,201,000 |
| Feb 13, 2026 | 432.00 | 438.00 | 430.00 | 438.00 | 438.00 | 1.39% | 768,900 |
| Feb 12, 2026 | 434.00 | 434.00 | 430.00 | 432.00 | 432.00 | -0.46% | 122,200 |
| Feb 11, 2026 | 430.00 | 436.00 | 430.00 | 434.00 | 434.00 | 0.93% | 608,700 |
| Feb 10, 2026 | 424.00 | 430.00 | 422.00 | 430.00 | 430.00 | 0.47% | 312,900 |
| Feb 9, 2026 | 430.00 | 432.00 | 424.00 | 428.00 | 428.00 | -0.47% | 403,900 |
| Feb 6, 2026 | 434.00 | 434.00 | 426.00 | 430.00 | 430.00 | -0.92% | 375,500 |
| Feb 5, 2026 | 430.00 | 436.00 | 426.00 | 434.00 | 434.00 | 0.93% | 1,094,500 |
| Feb 4, 2026 | 428.00 | 430.00 | 424.00 | 430.00 | 430.00 | 0.47% | 908,900 |
| Feb 3, 2026 | 426.00 | 428.00 | 424.00 | 428.00 | 428.00 | 0.47% | 334,900 |
| Feb 2, 2026 | 428.00 | 430.00 | 422.00 | 426.00 | 426.00 | -0.47% | 650,500 |
| Jan 30, 2026 | 424.00 | 430.00 | 420.00 | 428.00 | 428.00 | 0.94% | 621,500 |
| Jan 29, 2026 | 420.00 | 424.00 | 398.00 | 424.00 | 424.00 | 1.44% | 4,787,100 |
| Jan 28, 2026 | 434.00 | 434.00 | 416.00 | 418.00 | 418.00 | -3.69% | 3,589,800 |
| Jan 27, 2026 | 428.00 | 434.00 | 422.00 | 434.00 | 434.00 | 0.93% | 1,085,900 |
| Jan 26, 2026 | 436.00 | 440.00 | 424.00 | 430.00 | 430.00 | -1.38% | 2,418,600 |
| Jan 23, 2026 | 436.00 | 440.00 | 430.00 | 436.00 | 436.00 | -0.46% | 1,161,000 |
| Jan 22, 2026 | 436.00 | 442.00 | 434.00 | 438.00 | 438.00 | 0.92% | 1,476,600 |
| Jan 21, 2026 | 442.00 | 442.00 | 432.00 | 434.00 | 434.00 | -1.36% | 2,917,200 |
| Jan 20, 2026 | 444.00 | 446.00 | 438.00 | 440.00 | 440.00 | -0.90% | 4,581,200 |
| Jan 19, 2026 | 448.00 | 448.00 | 440.00 | 444.00 | 444.00 | 0.91% | 2,259,100 |
| Jan 15, 2026 | 434.00 | 448.00 | 434.00 | 440.00 | 440.00 | 1.38% | 5,421,400 |
| Jan 14, 2026 | 432.00 | 436.00 | 428.00 | 434.00 | 434.00 | 0.93% | 909,800 |
| Jan 13, 2026 | 430.00 | 432.00 | 428.00 | 430.00 | 430.00 | - | 761,100 |
| Jan 12, 2026 | 430.00 | 438.00 | 426.00 | 430.00 | 430.00 | 0.94% | 985,100 |
| Jan 9, 2026 | 428.00 | 430.00 | 424.00 | 426.00 | 426.00 | - | 10,810,400 |
| Jan 8, 2026 | 430.00 | 432.00 | 426.00 | 426.00 | 426.00 | -0.93% | 507,200 |
| Jan 7, 2026 | 432.00 | 434.00 | 424.00 | 430.00 | 430.00 | 0.47% | 848,100 |
| Jan 6, 2026 | 428.00 | 432.00 | 424.00 | 428.00 | 428.00 | - | 899,200 |
| Jan 5, 2026 | 426.00 | 428.00 | 422.00 | 428.00 | 428.00 | 0.47% | 951,900 |
| Jan 2, 2026 | 424.00 | 426.00 | 420.00 | 426.00 | 426.00 | 1.43% | 381,200 |
| Dec 30, 2025 | 422.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.47% | 277,700 |
| Dec 29, 2025 | 424.00 | 426.00 | 418.00 | 422.00 | 422.00 | -0.47% | 507,000 |
| Dec 24, 2025 | 416.00 | 424.00 | 416.00 | 424.00 | 424.00 | 1.92% | 255,700 |
| Dec 23, 2025 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.48% | 912,700 |
| Dec 22, 2025 | 420.00 | 424.00 | 418.00 | 418.00 | 418.00 | -0.48% | 708,100 |
| Dec 19, 2025 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | - | 6,405,700 |
| Dec 18, 2025 | 428.00 | 430.00 | 418.00 | 420.00 | 420.00 | -1.41% | 1,573,200 |
| Dec 17, 2025 | 434.00 | 434.00 | 426.00 | 426.00 | 426.00 | - | 458,800 |
| Dec 16, 2025 | 426.00 | 430.00 | 420.00 | 426.00 | 426.00 | 0.47% | 2,038,400 |
| Dec 15, 2025 | 424.00 | 428.00 | 422.00 | 424.00 | 424.00 | - | 2,631,400 |
| Dec 12, 2025 | 426.00 | 428.00 | 424.00 | 424.00 | 424.00 | -0.47% | 494,000 |
| Dec 11, 2025 | 428.00 | 430.00 | 424.00 | 426.00 | 426.00 | -0.47% | 1,859,600 |
| Dec 10, 2025 | 434.00 | 434.00 | 424.00 | 428.00 | 428.00 | -1.83% | 3,624,800 |
| Dec 9, 2025 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | - | 1,262,700 |
| Dec 8, 2025 | 434.00 | 438.00 | 434.00 | 436.00 | 436.00 | 0.46% | 93,700 |
| Dec 5, 2025 | 432.00 | 436.00 | 430.00 | 434.00 | 434.00 | 0.46% | 217,100 |
| Dec 4, 2025 | 438.00 | 440.00 | 430.00 | 432.00 | 432.00 | -0.92% | 952,000 |
| Dec 3, 2025 | 432.00 | 440.00 | 432.00 | 436.00 | 436.00 | 1.87% | 1,031,900 |
| Dec 2, 2025 | 430.00 | 434.00 | 428.00 | 428.00 | 428.00 | - | 882,600 |
| Dec 1, 2025 | 428.00 | 430.00 | 424.00 | 428.00 | 428.00 | - | 1,376,400 |
| Nov 28, 2025 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | -0.47% | 241,400 |
| Nov 27, 2025 | 430.00 | 430.00 | 428.00 | 430.00 | 430.00 | - | 716,200 |
| Nov 26, 2025 | 432.00 | 432.00 | 426.00 | 430.00 | 430.00 | -1.38% | 3,195,500 |
| Nov 25, 2025 | 438.00 | 440.00 | 432.00 | 436.00 | 436.00 | -0.46% | 898,600 |
| Nov 24, 2025 | 442.00 | 442.00 | 438.00 | 438.00 | 438.00 | -0.90% | 1,584,000 |
| Nov 21, 2025 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 0.45% | 158,600 |
| Nov 20, 2025 | 444.00 | 444.00 | 436.00 | 440.00 | 440.00 | -0.90% | 1,638,400 |
| Nov 19, 2025 | 444.00 | 446.00 | 442.00 | 444.00 | 444.00 | - | 1,065,100 |
| Nov 18, 2025 | 448.00 | 454.00 | 436.00 | 444.00 | 444.00 | -0.89% | 639,800 |
| Nov 17, 2025 | 448.00 | 450.00 | 446.00 | 448.00 | 448.00 | - | 369,200 |
| Nov 14, 2025 | 448.00 | 450.00 | 446.00 | 448.00 | 448.00 | - | 279,500 |
| Nov 13, 2025 | 446.00 | 448.00 | 444.00 | 448.00 | 448.00 | 0.45% | 227,600 |
| Nov 12, 2025 | 442.00 | 448.00 | 440.00 | 446.00 | 446.00 | 0.45% | 560,900 |
| Nov 11, 2025 | 442.00 | 446.00 | 438.00 | 444.00 | 444.00 | 0.45% | 1,959,200 |
| Nov 10, 2025 | 442.00 | 442.00 | 438.00 | 442.00 | 442.00 | -0.45% | 1,031,700 |
| Nov 7, 2025 | 446.00 | 446.00 | 442.00 | 444.00 | 444.00 | - | 459,600 |
| Nov 6, 2025 | 442.00 | 446.00 | 440.00 | 444.00 | 444.00 | 0.45% | 921,900 |
| Nov 5, 2025 | 442.00 | 442.00 | 436.00 | 442.00 | 442.00 | -0.45% | 1,021,500 |
| Nov 4, 2025 | 436.00 | 446.00 | 434.00 | 444.00 | 444.00 | 2.30% | 3,058,600 |
| Nov 3, 2025 | 432.00 | 438.00 | 432.00 | 434.00 | 434.00 | 0.93% | 1,813,400 |
| Oct 31, 2025 | 434.00 | 438.00 | 422.00 | 430.00 | 430.00 | -0.92% | 5,722,600 |
| Oct 30, 2025 | 460.00 | 480.00 | 422.00 | 434.00 | 434.00 | -5.65% | 29,051,100 |
| Oct 29, 2025 | 464.00 | 464.00 | 458.00 | 460.00 | 460.00 | -0.86% | 1,077,200 |
| Oct 28, 2025 | 462.00 | 466.00 | 458.00 | 464.00 | 464.00 | 1.31% | 924,200 |
| Oct 27, 2025 | 462.00 | 462.00 | 454.00 | 458.00 | 458.00 | -0.87% | 966,400 |
| Oct 24, 2025 | 460.00 | 466.00 | 460.00 | 462.00 | 462.00 | 0.43% | 842,300 |
| Oct 23, 2025 | 458.00 | 462.00 | 458.00 | 460.00 | 460.00 | 0.44% | 327,800 |
| Oct 22, 2025 | 458.00 | 466.00 | 456.00 | 458.00 | 458.00 | 0.44% | 719,100 |
| Oct 21, 2025 | 462.00 | 462.00 | 456.00 | 456.00 | 456.00 | -1.30% | 421,700 |
| Oct 20, 2025 | 448.00 | 464.00 | 444.00 | 462.00 | 462.00 | 3.59% | 1,951,000 |
| Oct 17, 2025 | 446.00 | 452.00 | 444.00 | 446.00 | 446.00 | -0.45% | 1,037,200 |
| Oct 16, 2025 | 448.00 | 448.00 | 440.00 | 448.00 | 448.00 | - | 1,568,300 |
| Oct 15, 2025 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | -0.44% | 241,700 |
| Oct 14, 2025 | 448.00 | 452.00 | 448.00 | 450.00 | 450.00 | 0.45% | 758,100 |
| Oct 13, 2025 | 454.00 | 454.00 | 448.00 | 448.00 | 448.00 | -1.32% | 1,048,400 |
| Oct 10, 2025 | 456.00 | 456.00 | 450.00 | 454.00 | 454.00 | -0.87% | 1,691,200 |