PT Uni-Charm Indonesia Tbk (IDX:UCID)
Indonesia
· Delayed Price · Currency is IDR 434.00
+2.00 (0.46%)
Dec 5, 2025, 4:07 PM WIB
IDX:UCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 464.00 | 464.00 | 458.00 | 458.00 | 458.00 | -1.29% | 599,000 |
| Oct 8, 2025 | 464.00 | 466.00 | 460.00 | 464.00 | 464.00 | - | 1,126,000 |
| Oct 7, 2025 | 466.00 | 468.00 | 462.00 | 464.00 | 464.00 | -0.43% | 729,000 |
| Oct 6, 2025 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.85% | 651,000 |
| Oct 3, 2025 | 468.00 | 472.00 | 464.00 | 470.00 | 470.00 | 0.43% | 1,264,700 |
| Oct 2, 2025 | 478.00 | 478.00 | 468.00 | 468.00 | 468.00 | -2.09% | 4,356,600 |
| Oct 1, 2025 | 490.00 | 490.00 | 474.00 | 478.00 | 478.00 | -0.83% | 4,345,700 |
| Sep 30, 2025 | 474.00 | 492.00 | 474.00 | 482.00 | 482.00 | 2.99% | 5,577,400 |
| Sep 29, 2025 | 466.00 | 470.00 | 460.00 | 468.00 | 468.00 | 0.86% | 3,103,700 |
| Sep 26, 2025 | 478.00 | 480.00 | 464.00 | 464.00 | 464.00 | -2.52% | 3,757,100 |
| Sep 25, 2025 | 474.00 | 482.00 | 474.00 | 476.00 | 476.00 | 0.42% | 2,327,000 |
| Sep 24, 2025 | 470.00 | 476.00 | 468.00 | 474.00 | 474.00 | 0.85% | 2,438,100 |
| Sep 23, 2025 | 458.00 | 472.00 | 454.00 | 470.00 | 470.00 | 2.62% | 4,545,800 |
| Sep 22, 2025 | 448.00 | 466.00 | 446.00 | 458.00 | 458.00 | 2.69% | 3,758,100 |
| Sep 19, 2025 | 446.00 | 464.00 | 440.00 | 446.00 | 446.00 | 0.45% | 3,761,500 |
| Sep 18, 2025 | 440.00 | 446.00 | 440.00 | 444.00 | 444.00 | 0.91% | 1,678,500 |
| Sep 17, 2025 | 440.00 | 440.00 | 438.00 | 440.00 | 440.00 | - | 1,795,600 |
| Sep 16, 2025 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 0.46% | 6,832,400 |
| Sep 15, 2025 | 440.00 | 440.00 | 428.00 | 438.00 | 438.00 | -0.45% | 3,962,300 |
| Sep 12, 2025 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | -2.22% | 11,045,900 |
| Sep 11, 2025 | 462.00 | 462.00 | 444.00 | 450.00 | 450.00 | -2.60% | 5,069,600 |
| Sep 10, 2025 | 464.00 | 464.00 | 460.00 | 462.00 | 462.00 | -0.43% | 6,177,000 |
| Sep 9, 2025 | 462.00 | 466.00 | 462.00 | 464.00 | 464.00 | - | 2,046,900 |
| Sep 8, 2025 | 460.00 | 470.00 | 460.00 | 464.00 | 464.00 | 0.87% | 9,425,800 |
| Sep 4, 2025 | 460.00 | 462.00 | 454.00 | 460.00 | 460.00 | - | 5,625,600 |
| Sep 3, 2025 | 456.00 | 460.00 | 454.00 | 460.00 | 460.00 | 0.88% | 5,169,100 |
| Sep 2, 2025 | 454.00 | 468.00 | 454.00 | 456.00 | 456.00 | 0.44% | 4,887,100 |
| Sep 1, 2025 | 450.00 | 462.00 | 448.00 | 454.00 | 454.00 | -1.73% | 5,115,800 |
| Aug 29, 2025 | 464.00 | 468.00 | 454.00 | 462.00 | 462.00 | -0.43% | 8,029,900 |
| Aug 28, 2025 | 470.00 | 470.00 | 464.00 | 464.00 | 464.00 | -1.28% | 4,482,000 |
| Aug 27, 2025 | 476.00 | 476.00 | 468.00 | 470.00 | 470.00 | -1.67% | 3,620,700 |
| Aug 26, 2025 | 486.00 | 486.00 | 468.00 | 478.00 | 478.00 | -1.65% | 2,566,500 |
| Aug 25, 2025 | 480.00 | 486.00 | 478.00 | 486.00 | 486.00 | - | 2,504,800 |
| Aug 22, 2025 | 480.00 | 486.00 | 476.00 | 486.00 | 486.00 | 1.25% | 2,568,800 |
| Aug 21, 2025 | 472.00 | 484.00 | 468.00 | 480.00 | 480.00 | 1.69% | 3,484,400 |
| Aug 20, 2025 | 472.00 | 478.00 | 466.00 | 472.00 | 472.00 | - | 2,707,600 |
| Aug 19, 2025 | 494.00 | 496.00 | 466.00 | 472.00 | 472.00 | -5.60% | 13,444,000 |
| Aug 15, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 748,300 |
| Aug 14, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 1,999,700 |
| Aug 13, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 1,105,600 |
| Aug 12, 2025 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 973,500 |
| Aug 11, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 257,000 |
| Aug 8, 2025 | 498.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 1,563,400 |
| Aug 7, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 553,800 |
| Aug 6, 2025 | 505.00 | 510.00 | 494.00 | 505.00 | 505.00 | 2.23% | 3,022,000 |
| Aug 5, 2025 | 492.00 | 496.00 | 490.00 | 494.00 | 494.00 | 0.82% | 2,533,900 |
| Aug 4, 2025 | 494.00 | 496.00 | 486.00 | 490.00 | 490.00 | -0.81% | 3,672,400 |
| Aug 1, 2025 | 492.00 | 496.00 | 490.00 | 494.00 | 494.00 | 0.41% | 882,300 |
| Jul 31, 2025 | 492.00 | 492.00 | 490.00 | 492.00 | 492.00 | - | 1,610,100 |
| Jul 30, 2025 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.40% | 3,254,600 |
| Jul 29, 2025 | 496.00 | 498.00 | 492.00 | 494.00 | 494.00 | -0.40% | 1,279,400 |
| Jul 28, 2025 | 498.00 | 500.00 | 494.00 | 496.00 | 496.00 | - | 1,424,700 |
| Jul 25, 2025 | 498.00 | 498.00 | 492.00 | 496.00 | 496.00 | - | 1,028,300 |
| Jul 24, 2025 | 500.00 | 505.00 | 494.00 | 496.00 | 496.00 | -0.40% | 3,523,800 |
| Jul 23, 2025 | 500.00 | 505.00 | 494.00 | 498.00 | 498.00 | -0.40% | 2,215,800 |
| Jul 22, 2025 | 498.00 | 505.00 | 496.00 | 500.00 | 500.00 | 0.40% | 543,100 |
| Jul 21, 2025 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | -0.40% | 2,042,800 |
| Jul 18, 2025 | 496.00 | 505.00 | 494.00 | 500.00 | 500.00 | 0.81% | 589,000 |
| Jul 17, 2025 | 494.00 | 500.00 | 494.00 | 496.00 | 496.00 | 0.40% | 873,600 |