Efek Terdaftar

UNI-CHARM INDONESIA Tbk, PT

Security name
UNI-CHARM INDONESIA Tbk
Issuer
UNI-CHARM INDONESIA Tbk, PT
ISIN Code
ID1000152903
Short Code
UCID
Type
Saham Biasa
Listing Date
20 Desember 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
831,314,400.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - CONSUMER GOODS INDUSTRY
Number of Securities
4,156,572,300 (Total)
As of 17 Jan 2022
33.23% Scripless = 1,381,314,400.000
Local Percentage
17.40%
Foreign Percentage
15.83%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 1,460 1,390 1,410 3,540 499,437,000 172
25 Jan 2021 0 1,450 1,390 1,420 5,848 830,793,000 483
26 Jan 2021 0 1,465 1,420 1,435 8,323 1,203,711,000 362
27 Jan 2021 0 1,450 1,400 1,415 9,561 1,374,550,000 459
28 Jan 2021 0 1,415 1,395 1,405 1,264 177,592,500 98
29 Jan 2021 0 1,420 1,405 1,405 12,511 1,758,713,500 182
01 Feb 2021 0 1,450 1,390 1,420 4,438 627,853,500 303
02 Feb 2021 0 1,450 1,420 1,445 2,016 290,680,500 70
03 Feb 2021 0 1,470 1,445 1,450 599 87,106,000 62
04 Feb 2021 0 1,450 1,425 1,430 445 63,775,500 72
08 Feb 2021 0 1,515 1,430 1,515 4,487 665,119,000 169
10 Feb 2021 0 1,510 1,500 1,505 2,730 411,095,000 84
11 Feb 2021 0 1,510 1,480 1,500 9,029 1,354,319,000 196
15 Feb 2021 0 1,500 1,465 1,475 1,622 239,652,500 163
16 Feb 2021 0 1,505 1,475 1,495 1,012 151,242,000 152
17 Feb 2021 0 1,495 1,440 1,460 10,584 1,546,973,500 339
18 Feb 2021 0 1,450 1,390 1,410 6,570 924,890,000 304
19 Feb 2021 0 1,435 1,405 1,435 217 30,609,000 32
22 Feb 2021 0 1,435 1,420 1,430 422 60,138,000 43
23 Feb 2021 0 1,485 1,430 1,475 2,538 372,876,500 263
24 Feb 2021 0 1,530 1,475 1,525 4,104 618,512,000 289
25 Feb 2021 0 1,550 1,475 1,510 5,573 851,937,500 321
26 Feb 2021 0 1,510 1,490 1,500 12,140 1,820,936,000 134
01 Mar 2021 0 1,510 1,485 1,500 5,014 749,434,000 273
02 Mar 2021 0 1,505 1,485 1,505 8,520 1,270,344,500 317
03 Mar 2021 0 1,520 1,485 1,500 3,333 497,449,500 185
04 Mar 2021 0 1,505 1,490 1,500 1,516 226,948,500 110
05 Mar 2021 0 1,510 1,500 1,500 543 81,491,500 48
08 Mar 2021 0 1,520 1,490 1,510 7,169 1,075,501,500 162
10 Mar 2021 0 1,565 1,500 1,555 8,680 1,345,811,000 456
12 Mar 2021 0 1,630 1,540 1,630 7,312 1,176,169,500 609
15 Mar 2021 0 1,730 1,620 1,700 15,280 2,595,931,500 741
16 Mar 2021 0 1,725 1,680 1,700 5,780 984,094,000 532
17 Mar 2021 0 1,730 1,685 1,690 2,278 388,621,000 201
18 Mar 2021 0 1,730 1,640 1,710 6,187 1,052,312,500 232
19 Mar 2021 0 1,715 1,690 1,690 3,199 543,818,500 169
22 Mar 2021 0 1,700 1,680 1,690 425 71,743,000 91
23 Mar 2021 0 1,700 1,685 1,690 6,251 1,056,875,000 103
24 Mar 2021 0 1,695 1,680 1,690 2,039 343,949,500 176
25 Mar 2021 0 1,690 1,680 1,690 1,333 224,915,500 90
26 Mar 2021 0 1,705 1,620 1,635 3,398 561,879,000 321
29 Mar 2021 0 1,645 1,630 1,635 1,476 241,356,000 134
30 Mar 2021 0 1,645 1,630 1,635 6,095 996,639,500 181
31 Mar 2021 0 1,650 1,630 1,650 3,938 645,895,000 391
01 Apr 2021 0 1,685 1,640 1,670 1,018 168,954,000 114
05 Apr 2021 0 1,685 1,670 1,685 821 138,069,000 108
06 Apr 2021 0 1,690 1,640 1,675 6,214 1,042,394,500 235
07 Apr 2021 0 1,680 1,625 1,635 2,594 423,239,000 319
08 Apr 2021 0 1,635 1,605 1,635 3,504 566,720,000 397
09 Apr 2021 0 1,675 1,600 1,675 2,238 365,738,000 137
12 Apr 2021 0 1,675 1,640 1,660 2,753 455,611,000 246
13 Apr 2021 0 1,680 1,630 1,675 6,359 1,059,256,000 266
14 Apr 2021 0 1,695 1,655 1,660 6,323 1,059,705,000 382
15 Apr 2021 0 1,700 1,650 1,680 1,983 331,433,000 198
16 Apr 2021 0 1,680 1,645 1,665 11,693 1,950,698,000 243
19 Apr 2021 0 1,700 1,665 1,685 8,081 1,361,467,000 172
20 Apr 2021 0 1,710 1,650 1,690 439 73,648,000 94
21 Apr 2021 0 1,680 1,660 1,680 18,717 3,144,024,500 91
22 Apr 2021 0 1,695 1,610 1,695 2,286 380,772,500 240
23 Apr 2021 0 1,700 1,665 1,685 11,291 1,902,668,000 172
26 Apr 2021 0 1,685 1,630 1,650 709 117,536,500 133
28 Apr 2021 0 1,640 1,630 1,640 276 45,057,500 45
29 Apr 2021 0 1,640 1,630 1,635 1,049 171,943,000 57
30 Apr 2021 0 1,640 1,635 1,635 6,351 1,038,402,500 74
03 May 2021 0 1,635 1,610 1,620 799 129,488,000 145
04 May 2021 0 1,620 1,550 1,550 3,511 548,417,000 261
06 May 2021 0 1,585 1,550 1,580 655 103,214,500 38
07 May 2021 0 1,580 1,550 1,560 358 56,033,500 54
10 May 2021 0 1,580 1,555 1,575 1,498 235,910,500 101
17 May 2021 0 1,570 1,550 1,550 651 101,394,000 57
18 May 2021 0 1,555 1,540 1,550 5,626 871,970,500 113
19 May 2021 0 1,575 1,545 1,560 5,497 852,160,000 120
21 May 2021 0 1,560 1,540 1,540 95 14,696,000 27
24 May 2021 0 1,560 1,535 1,555 327 50,528,500 51
27 May 2021 0 1,560 1,555 1,555 195 30,399,000 30
28 May 2021 0 1,560 1,540 1,540 359 55,443,000 37
31 May 2021 0 1,590 1,540 1,585 2,746 433,156,000 88
02 Jun 2021 0 1,590 1,575 1,585 347 54,984,000 55
03 Jun 2021 0 1,590 1,580 1,590 5,643 891,723,500 240
04 Jun 2021 0 1,620 1,580 1,600 477 76,254,000 70
07 Jun 2021 0 1,620 1,590 1,600 395 63,231,000 64
08 Jun 2021 0 1,650 1,600 1,645 2,567 421,163,500 271
09 Jun 2021 0 1,650 1,565 1,600 470 75,157,000 65
10 Jun 2021 0 1,600 1,580 1,600 95 15,090,000 24
11 Jun 2021 0 1,615 1,565 1,595 99 15,676,000 32
14 Jun 2021 0 1,630 1,590 1,630 231 36,887,000 49
16 Jun 2021 0 1,625 1,605 1,615 375 60,416,500 42
17 Jun 2021 0 1,630 1,615 1,625 846 137,251,000 135
18 Jun 2021 0 1,625 1,605 1,615 1,182 191,174,000 92
21 Jun 2021 0 1,615 1,570 1,595 448 71,030,500 107
22 Jun 2021 0 1,575 1,515 1,550 2,885 447,047,000 153
23 Jun 2021 0 1,610 1,545 1,550 15,198 2,355,868,500 76
24 Jun 2021 0 1,600 1,540 1,600 490 75,781,000 69
25 Jun 2021 0 1,615 1,545 1,590 188 29,585,000 56
28 Jun 2021 0 1,590 1,540 1,540 1,389 214,067,500 103
29 Jun 2021 0 1,590 1,525 1,590 188 28,990,500 16
30 Jun 2021 0 1,590 1,520 1,520 906 138,521,000 54
01 Jul 2021 0 1,585 1,540 1,580 1,309 202,732,000 29
02 Jul 2021 0 1,580 1,540 1,575 655 101,490,500 39
05 Jul 2021 0 1,575 1,540 1,545 442 68,231,000 46
06 Jul 2021 0 1,550 1,540 1,540 235 36,306,500 23
07 Jul 2021 0 1,560 1,540 1,540 143 22,091,500 22
08 Jul 2021 0 1,560 1,530 1,545 329 50,871,000 35
12 Jul 2021 0 1,570 1,550 1,560 881 137,477,000 60
13 Jul 2021 0 1,555 1,545 1,545 117 18,097,500 14
14 Jul 2021 0 1,560 1,540 1,545 327 50,465,500 27
15 Jul 2021 0 1,550 1,535 1,550 323 49,888,000 39
16 Jul 2021 0 1,560 1,545 1,545 273 42,433,000 24
19 Jul 2021 0 1,575 1,545 1,555 12 1,864,500 8
21 Jul 2021 0 1,555 1,540 1,545 540 83,444,000 45
23 Jul 2021 0 1,545 1,540 1,545 116 17,878,000 21
26 Jul 2021 0 1,550 1,545 1,545 810 125,519,500 24
27 Jul 2021 0 1,555 1,545 1,550 906 140,526,500 39
28 Jul 2021 0 1,610 1,550 1,610 2,251 356,887,000 310
29 Jul 2021 0 1,690 1,570 1,615 2,245 365,757,000 288
30 Jul 2021 0 1,660 1,595 1,655 924 149,767,000 91
02 Aug 2021 0 1,655 1,615 1,620 389 62,965,000 61
03 Aug 2021 0 1,640 1,515 1,580 5,914 927,759,500 401
04 Aug 2021 0 1,595 1,575 1,590 182 28,861,000 39
05 Aug 2021 0 1,610 1,595 1,600 548 87,550,500 53
06 Aug 2021 0 1,615 1,595 1,595 291 46,544,000 71
09 Aug 2021 0 1,600 1,515 1,565 488 76,248,000 148
10 Aug 2021 0 1,560 1,545 1,545 114 17,666,500 43
12 Aug 2021 0 1,550 1,545 1,550 72 11,141,000 28
13 Aug 2021 0 1,585 1,550 1,560 404 63,017,000 41
16 Aug 2021 0 1,560 1,540 1,550 156 24,189,000 42
18 Aug 2021 0 1,560 1,545 1,550 5,355 830,090,500 176
19 Aug 2021 0 1,585 1,535 1,560 2,145 333,917,500 71
20 Aug 2021 0 1,600 1,560 1,590 602 95,062,500 95
23 Aug 2021 0 1,620 1,585 1,590 794 126,731,500 84
24 Aug 2021 0 1,605 1,590 1,605 1,171 186,909,500 72
25 Aug 2021 0 1,610 1,595 1,595 2,919 468,356,000 77
26 Aug 2021 0 1,600 1,570 1,595 145 23,108,500 24
30 Aug 2021 0 1,570 1,560 1,570 156 24,413,500 20
01 Sep 2021 0 1,570 1,535 1,570 211 32,626,000 43
02 Sep 2021 0 1,575 1,545 1,550 371 57,519,500 49
03 Sep 2021 0 1,575 1,545 1,545 283 43,814,500 54
06 Sep 2021 0 1,590 1,540 1,540 841 130,061,000 144
07 Sep 2021 0 1,560 1,535 1,535 909 140,041,000 148
08 Sep 2021 0 1,560 1,540 1,560 160 24,942,500 27
09 Sep 2021 0 1,580 1,540 1,570 359 55,916,500 97
10 Sep 2021 0 1,590 1,555 1,565 412 64,740,500 54
13 Sep 2021 0 1,585 1,555 1,560 177 27,686,000 29
14 Sep 2021 0 1,590 1,560 1,560 1,330 207,642,500 50
16 Sep 2021 0 1,565 1,560 1,565 63 9,855,500 20
20 Sep 2021 0 1,580 1,550 1,555 49 7,692,500 10
22 Sep 2021 0 1,575 1,550 1,555 83 12,941,000 19
23 Sep 2021 0 1,575 1,560 1,575 156 24,505,000 15
24 Sep 2021 0 1,580 1,560 1,580 585 92,041,000 37
27 Sep 2021 0 1,600 1,555 1,570 1,361 214,121,000 134
28 Sep 2021 0 1,580 1,565 1,570 16,658 2,615,412,000 150
29 Sep 2021 0 1,570 1,545 1,550 1,028 159,606,500 79
30 Sep 2021 0 1,570 1,535 1,560 1,381 213,519,500 190
04 Oct 2021 0 1,560 1,550 1,555 1,914 297,781,000 78
05 Oct 2021 0 1,595 1,540 1,590 5,455 858,439,000 188
06 Oct 2021 0 1,610 1,580 1,610 5,047 801,390,500 268
07 Oct 2021 0 1,610 1,580 1,580 5,188 821,334,500 319
08 Oct 2021 0 1,635 1,580 1,635 19,226 3,104,557,500 303
11 Oct 2021 0 1,650 1,630 1,640 6,719 1,102,470,000 143
12 Oct 2021 0 1,635 1,600 1,615 1,069 172,468,500 46
13 Oct 2021 0 1,615 1,600 1,605 291 46,822,500 50
14 Oct 2021 0 1,605 1,585 1,595 848 135,356,000 60
15 Oct 2021 0 1,600 1,585 1,585 5,306 841,051,000 106
18 Oct 2021 0 1,600 1,580 1,585 3,592 570,854,000 112
19 Oct 2021 0 1,600 1,585 1,590 21,802 3,461,365,500 515
21 Oct 2021 0 1,610 1,590 1,595 1,465 233,967,000 53
22 Oct 2021 0 1,595 1,585 1,590 563 89,530,500 18
25 Oct 2021 0 1,590 1,570 1,575 542 85,397,500 103
26 Oct 2021 0 1,575 1,550 1,560 1,955 305,198,000 146
27 Oct 2021 0 1,650 1,545 1,650 3,594 566,100,000 265
28 Oct 2021 0 1,650 1,545 1,600 2,273 362,396,000 226
29 Oct 2021 0 1,605 1,595 1,605 747 119,680,500 64
01 Nov 2021 0 1,610 1,600 1,610 304 48,869,500 54
02 Nov 2021 0 1,615 1,605 1,605 5,387 865,079,500 842
03 Nov 2021 0 1,615 1,590 1,615 5,661 908,602,500 883
04 Nov 2021 0 1,615 1,605 1,610 4,333 697,535,000 98
05 Nov 2021 0 1,615 1,600 1,610 1,237 199,120,500 73
08 Nov 2021 0 1,615 1,605 1,610 406 65,292,000 49
09 Nov 2021 0 1,700 1,610 1,650 1,037 173,135,500 189
10 Nov 2021 0 1,670 1,650 1,660 1,252 208,398,500 87
11 Nov 2021 0 1,670 1,645 1,655 463 76,596,000 74
12 Nov 2021 0 1,660 1,615 1,625 748 122,045,000 63
15 Nov 2021 0 1,630 1,595 1,600 381 61,135,500 87
16 Nov 2021 0 1,600 1,590 1,595 973 155,367,000 101
17 Nov 2021 0 1,600 1,575 1,575 1,315 208,464,000 181
18 Nov 2021 0 1,575 1,550 1,555 3,472 543,266,500 205
19 Nov 2021 0 1,575 1,540 1,540 5,186 805,141,000 334
22 Nov 2021 0 1,570 1,540 1,550 44,332 6,872,017,000 539
23 Nov 2021 0 1,560 1,535 1,545 40,303 6,241,713,000 836
24 Nov 2021 0 1,555 1,520 1,525 5,141 788,355,500 509
25 Nov 2021 0 1,540 1,515 1,520 4,789 728,771,500 719
26 Nov 2021 0 1,535 1,460 1,460 9,758 1,456,491,000 991
29 Nov 2021 0 1,465 1,430 1,445 19,548 2,824,821,500 577
30 Nov 2021 0 1,450 1,430 1,435 10,325 1,488,268,000 822
01 Dec 2021 0 1,475 1,435 1,440 1,083 156,252,000 203
02 Dec 2021 0 1,460 1,435 1,435 1,220 176,373,000 246
03 Dec 2021 0 1,450 1,435 1,435 494 71,209,500 135
06 Dec 2021 0 1,445 1,435 1,435 2,005 288,057,000 293
07 Dec 2021 0 1,445 1,435 1,445 315 45,291,000 113
08 Dec 2021 0 1,450 1,430 1,440 3,674 529,839,500 335
09 Dec 2021 0 1,460 1,440 1,445 4,532 654,585,500 452
10 Dec 2021 0 1,455 1,440 1,455 453 65,698,000 125
13 Dec 2021 0 1,480 1,465 1,475 10,789 1,585,830,500 650
14 Dec 2021 0 1,500 1,440 1,465 2,261 331,317,000 222
15 Dec 2021 0 1,475 1,455 1,465 737 108,219,500 145
16 Dec 2021 0 1,485 1,475 1,480 2,471 365,668,500 222
17 Dec 2021 0 1,495 1,480 1,480 282 41,920,000 77
20 Dec 2021 0 1,490 1,470 1,475 1,564 230,663,000 186
23 Dec 2021 0 1,455 1,440 1,445 965 139,487,000 195
24 Dec 2021 0 1,465 1,445 1,450 216 31,283,000 56
27 Dec 2021 0 1,465 1,435 1,450 435 62,723,000 85
28 Dec 2021 0 1,460 1,445 1,455 186 26,963,500 64
30 Dec 2021 0 1,460 1,440 1,450 257 37,192,000 78
03 Jan 2022 0 1,475 1,435 1,475 1,164 168,675,500 148
04 Jan 2022 0 1,485 1,465 1,470 10,968 1,616,872,000 553
05 Jan 2022 0 1,475 1,465 1,470 2,558 376,832,000 153
06 Jan 2022 0 1,475 1,435 1,435 1,177 169,731,000 118
07 Jan 2022 0 1,465 1,445 1,450 2,289 331,892,000 134
11 Jan 2022 0 1,475 1,450 1,450 198 28,875,000 54
12 Jan 2022 0 1,475 1,445 1,450 1,599 233,229,500 193
13 Jan 2022 0 1,450 1,445 1,445 137 19,839,500 31
14 Jan 2022 0 1,450 1,440 1,445 2,932 423,961,500 220
17 Jan 2022 0 1,445 1,430 1,435 1,034 148,458,000 111

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 UCID : 15.04501835 IDR) 06 Aug 2021 10 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 06 Jul 2021 29 Jul 2021 Active
Cash Dividend (1 UCID : 19.25 IDR) 07 Aug 2020 11 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 17 Mar 2020 09 Apr 2020 Cancelled