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 18 Apr 2024
33.23% Scripless = 1,381,314,400.000
Local Percentage
16.23%
Foreign Percentage
17.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 1,180 1,145 1,145 1,131 129,626,000 76
28 Apr 2023 0 1,160 1,130 1,160 1,566 178,342,000 152
02 May 2023 0 1,165 1,135 1,165 953 109,051,000 62
02 May 2023 0 1,165 1,135 1,165 953 109,051,000 62
02 May 2023 0 1,165 1,135 1,165 953 109,051,000 62
02 May 2023 0 1,165 1,135 1,165 953 109,051,000 62
04 May 2023 0 1,170 1,125 1,165 23,031 2,645,623,500 48
05 May 2023 0 1,170 1,140 1,150 30,460 3,504,018,500 54
08 May 2023 0 1,220 1,150 1,215 5,906 707,661,500 295
09 May 2023 0 1,205 1,185 1,205 1,925 229,270,500 88
10 May 2023 0 1,210 1,195 1,200 5,819 698,986,000 147
11 May 2023 0 1,215 1,200 1,215 2,018 242,855,000 90
15 May 2023 0 1,195 1,170 1,180 68 8,028,500 29
16 May 2023 0 1,200 1,100 1,100 932 105,503,000 125
17 May 2023 0 1,180 1,100 1,150 158 18,115,500 46
19 May 2023 0 1,165 1,120 1,160 528 60,571,500 40
22 May 2023 0 1,155 1,115 1,135 4,763 540,772,500 233
23 May 2023 0 1,145 1,120 1,125 1,798 203,377,500 116
24 May 2023 0 1,140 1,095 1,095 8,013 884,991,500 603
25 May 2023 0 1,110 1,090 1,095 1,975 216,022,000 143
26 May 2023 0 1,125 1,090 1,120 546 60,928,500 104
29 May 2023 0 1,130 1,110 1,115 479 53,652,000 74
30 May 2023 0 1,135 1,105 1,120 709 79,575,500 103
31 May 2023 0 1,115 1,045 1,100 8,072 869,274,500 480
05 Jun 2023 0 1,115 1,095 1,100 3,335 367,080,000 142
06 Jun 2023 0 1,115 1,095 1,105 1,461 160,831,500 65
07 Jun 2023 0 1,125 1,100 1,110 10,214 1,133,948,500 118
08 Jun 2023 0 1,120 1,105 1,115 7,209 803,601,500 82
09 Jun 2023 0 1,120 1,115 1,120 2,020 225,756,500 88
13 Jun 2023 0 1,140 1,130 1,140 1,310 149,017,500 66
14 Jun 2023 0 1,180 1,135 1,140 7,205 821,740,500 115
15 Jun 2023 0 1,140 1,125 1,140 811 92,299,500 46
16 Jun 2023 0 1,200 1,130 1,200 486 55,754,500 50
20 Jun 2023 0 1,185 1,150 1,180 3,253 375,194,000 170
21 Jun 2023 0 1,180 1,160 1,165 1,028 119,460,000 52
22 Jun 2023 0 1,165 1,155 1,165 4,161 483,226,500 97
23 Jun 2023 0 1,165 1,150 1,155 15,562 1,797,499,000 202
26 Jun 2023 0 1,185 1,145 1,155 14,325 1,653,947,500 165
03 Jul 2023 0 1,170 1,150 1,170 2,834 326,699,500 79
04 Jul 2023 0 1,175 1,165 1,175 500 58,531,000 46
05 Jul 2023 0 1,175 1,165 1,170 13,239 1,555,462,000 40
06 Jul 2023 0 1,170 1,155 1,170 11,352 1,322,742,500 74
07 Jul 2023 0 1,195 1,170 1,195 5,284 621,928,000 582
10 Jul 2023 0 1,200 1,180 1,200 706 84,359,500 102
11 Jul 2023 0 1,205 1,175 1,195 1,541 184,401,000 112
13 Jul 2023 0 1,200 1,170 1,180 1,698 200,194,000 152
14 Jul 2023 0 1,190 1,170 1,190 1,224 144,762,500 128
17 Jul 2023 0 1,200 1,175 1,185 5,704 675,663,500 249
20 Jul 2023 0 1,180 1,165 1,170 1,834 214,686,000 89
21 Jul 2023 0 1,165 1,140 1,150 5,193 596,374,500 353
24 Jul 2023 0 1,185 1,145 1,155 3,374 391,063,000 201
25 Jul 2023 0 1,155 1,145 1,150 1,063 121,952,500 87
26 Jul 2023 0 1,150 1,130 1,135 10,360 1,180,132,500 267
27 Jul 2023 0 1,135 1,130 1,130 6,369 722,824,000 120
28 Jul 2023 0 1,135 1,125 1,125 2,508 283,036,000 147
01 Aug 2023 0 1,130 1,125 1,130 376 42,475,000 125
02 Aug 2023 0 1,145 1,135 1,140 626 71,356,000 155
03 Aug 2023 0 1,190 1,135 1,150 1,194 137,020,500 148
04 Aug 2023 0 1,180 1,135 1,150 2,005 230,863,500 132
07 Aug 2023 0 1,160 1,145 1,160 5,330 615,316,000 211
08 Aug 2023 0 1,165 1,155 1,165 1,476 171,556,000 88
09 Aug 2023 0 1,165 1,155 1,160 126 14,571,000 26
10 Aug 2023 0 1,175 1,150 1,170 17,314 2,017,712,500 140
14 Aug 2023 0 1,175 1,165 1,175 1,546 180,571,000 69
15 Aug 2023 0 1,175 1,150 1,160 498 57,641,500 77
16 Aug 2023 0 1,250 1,170 1,220 11,448 1,382,856,000 559
18 Aug 2023 0 1,290 1,215 1,245 6,045 758,281,500 321
21 Aug 2023 0 1,275 1,255 1,270 3,353 422,599,000 159
22 Aug 2023 0 1,270 1,245 1,270 1,409 177,678,500 102
23 Aug 2023 0 1,290 1,255 1,275 2,401 306,448,500 105
24 Aug 2023 0 1,275 1,245 1,265 1,588 199,100,000 70
25 Aug 2023 0 1,275 1,255 1,275 1,446 183,311,000 89
29 Aug 2023 0 1,280 1,265 1,275 2,400 305,603,000 103
30 Aug 2023 0 1,320 1,250 1,300 5,983 774,266,500 197
31 Aug 2023 0 1,300 1,280 1,285 258 33,189,500 47
01 Sep 2023 0 1,320 1,285 1,285 5,621 727,699,500 154
04 Sep 2023 0 1,300 1,250 1,260 1,663 210,047,000 91
05 Sep 2023 0 1,275 1,250 1,255 365 45,834,500 82
06 Sep 2023 0 1,270 1,250 1,255 10,478 1,318,581,000 115
07 Sep 2023 0 1,265 1,250 1,265 2,380 298,761,000 128
08 Sep 2023 0 1,270 1,250 1,270 519 65,096,500 49
11 Sep 2023 0 1,290 1,255 1,285 1,920 245,184,000 89
13 Sep 2023 0 1,295 1,280 1,290 1,097 140,956,000 34
14 Sep 2023 0 1,290 1,265 1,275 53 6,746,500 22
15 Sep 2023 0 1,275 1,260 1,275 40 5,078,000 16
19 Sep 2023 0 1,290 1,270 1,280 188 23,959,500 31
20 Sep 2023 0 1,275 1,270 1,275 13 1,654,500 5
21 Sep 2023 0 1,285 1,275 1,280 7,327 937,841,000 174
25 Sep 2023 0 1,300 1,265 1,265 265 33,737,000 24
26 Sep 2023 0 1,260 1,195 1,200 1,913 233,689,000 213
27 Sep 2023 0 1,210 1,190 1,205 351 42,183,000 41
29 Sep 2023 0 1,200 1,195 1,200 325 38,972,500 54
03 Oct 2023 0 1,220 1,200 1,200 17 2,042,000 8
04 Oct 2023 0 1,200 1,180 1,200 170 20,305,000 24
05 Oct 2023 0 1,200 1,200 1,200 1 120,000 1
06 Oct 2023 0 1,200 1,180 1,195 86 10,240,500 19
09 Oct 2023 0 1,195 1,190 1,190 206 24,575,500 33
10 Oct 2023 0 1,200 1,180 1,195 399 47,417,500 36
11 Oct 2023 0 1,205 1,180 1,190 630 74,909,000 75
12 Oct 2023 0 1,190 1,180 1,180 87 10,307,500 21
16 Oct 2023 0 1,225 1,190 1,190 161 19,337,500 82
17 Oct 2023 0 1,220 1,185 1,185 120 14,306,500 47
18 Oct 2023 0 1,200 1,180 1,180 70 8,269,000 11
19 Oct 2023 0 1,180 1,150 1,165 2,353 273,845,000 68
20 Oct 2023 0 1,170 1,150 1,155 113 13,116,000 31
23 Oct 2023 0 1,170 1,140 1,145 426 48,989,000 77
24 Oct 2023 0 1,150 1,135 1,145 293 33,431,000 51
25 Oct 2023 0 1,195 1,140 1,145 515 58,888,500 78
26 Oct 2023 0 1,175 1,140 1,170 115 13,160,500 35
27 Oct 2023 0 1,170 1,140 1,165 66 7,545,000 13
02 Nov 2023 0 1,150 1,130 1,145 1,826 209,832,500 30
07 Nov 2023 0 1,165 1,140 1,165 56 6,431,500 9
08 Nov 2023 0 1,165 1,130 1,135 87 9,952,000 29
10 Nov 2023 0 1,155 1,130 1,135 324 36,886,000 25
13 Nov 2023 0 1,155 1,130 1,150 55 6,277,500 16
14 Nov 2023 0 1,145 1,130 1,140 401 45,793,500 30
15 Nov 2023 0 1,150 1,130 1,150 117 13,424,000 10
17 Nov 2023 0 1,140 1,115 1,120 300 33,721,000 43
20 Nov 2023 0 1,130 1,100 1,105 3,317 366,048,500 254
21 Nov 2023 0 1,110 1,100 1,100 10,217 1,123,892,500 129
22 Nov 2023 0 1,115 1,105 1,115 66 7,330,000 16
23 Nov 2023 0 1,115 1,100 1,110 118 13,048,000 25
24 Nov 2023 0 1,110 1,105 1,105 40 4,433,000 14
27 Nov 2023 0 1,115 1,100 1,105 1,022 112,890,000 32
28 Nov 2023 0 1,115 1,105 1,105 3,147 347,767,000 30
29 Nov 2023 0 1,110 1,095 1,095 811 89,159,500 51
30 Nov 2023 0 1,100 1,090 1,100 178 19,515,500 37
01 Dec 2023 0 1,100 1,075 1,085 3,096 335,814,000 161
04 Dec 2023 0 1,110 1,080 1,090 198 21,752,000 40
05 Dec 2023 0 1,100 1,070 1,080 1,327 143,351,500 136
06 Dec 2023 0 1,095 1,080 1,085 101 10,939,500 24
07 Dec 2023 0 1,105 1,085 1,100 74 8,082,500 26
08 Dec 2023 0 1,100 1,080 1,100 207 22,605,000 31
11 Dec 2023 0 1,095 1,050 1,075 859 90,827,500 72
12 Dec 2023 0 1,075 1,050 1,065 10,216 1,093,016,500 922
13 Dec 2023 0 1,065 1,035 1,045 5,124 537,535,500 157
14 Dec 2023 0 1,055 1,040 1,040 10,671 1,110,144,000 123
15 Dec 2023 0 1,040 1,030 1,030 802 82,873,500 55
18 Dec 2023 0 1,040 1,015 1,020 6,265 642,155,500 224
19 Dec 2023 0 1,100 1,010 1,015 1,025 105,019,000 248
20 Dec 2023 0 1,035 1,015 1,015 2,766 281,449,000 158
21 Dec 2023 0 1,035 1,015 1,020 3,198 325,699,500 145
22 Dec 2023 0 1,025 1,010 1,010 15,900 1,610,791,500 121
27 Dec 2023 0 1,020 995 1,000 3,306 332,335,000 148
28 Dec 2023 0 1,010 1,000 1,005 5,215 522,488,500 180
29 Dec 2023 0 1,005 1,000 1,000 2,294 230,005,500 99
02 Jan 2024 0 1,025 1,000 1,005 12,660 1,269,548,500 379
03 Jan 2024 0 1,025 1,000 1,005 13,590 1,371,962,000 462
04 Jan 2024 0 1,015 995 1,000 63,813 6,385,085,500 1,095
05 Jan 2024 0 1,015 995 1,005 8,620 867,417,500 510
08 Jan 2024 0 1,010 995 1,000 12,097 1,211,821,000 249
09 Jan 2024 0 1,010 995 1,000 8,603 861,493,500 253
10 Jan 2024 0 1,005 995 995 5,078 506,970,500 169
11 Jan 2024 0 1,000 995 1,000 10,707 1,069,982,000 239
12 Jan 2024 0 1,010 995 1,010 3,007 301,692,500 156
15 Jan 2024 0 1,015 995 1,000 5,344 535,263,000 310
16 Jan 2024 0 1,010 1,000 1,005 1,221 122,572,000 67
17 Jan 2024 0 1,005 990 995 10,456 1,039,784,000 463
18 Jan 2024 0 1,000 985 990 10,970 1,086,038,500 266
19 Jan 2024 0 1,000 975 1,000 8,799 872,692,000 410
22 Jan 2024 0 1,000 980 985 3,566 351,155,000 194
23 Jan 2024 0 985 970 975 5,709 556,637,000 339
24 Jan 2024 0 990 965 970 10,999 1,067,065,500 183
25 Jan 2024 0 975 955 960 2,440 235,321,500 267
26 Jan 2024 0 990 950 965 7,341 713,066,500 165
29 Jan 2024 0 975 950 950 23,993 2,286,222,500 360
30 Jan 2024 0 945 925 930 6,773 632,170,000 320
31 Jan 2024 0 940 910 935 10,779 1,001,364,500 284
01 Feb 2024 0 935 920 930 5,617 521,208,000 133
02 Feb 2024 0 950 920 935 9,529 887,059,000 239
05 Feb 2024 0 965 925 950 6,269 587,604,000 238
07 Feb 2024 0 955 940 950 1,708 162,131,500 130
12 Feb 2024 0 945 935 945 1,074 101,203,500 96
13 Feb 2024 0 945 940 940 756 71,142,500 51
15 Feb 2024 0 945 925 940 5,410 507,463,000 212
16 Feb 2024 0 940 935 935 1,587 148,442,500 86
19 Feb 2024 0 940 920 930 2,974 276,563,000 281
20 Feb 2024 0 1,000 955 965 39,782 3,860,999,500 1,309
21 Feb 2024 0 990 960 965 39,349 3,830,452,500 733
22 Feb 2024 0 980 960 970 47,873 4,649,253,500 1,230
23 Feb 2024 0 995 975 975 32,107 3,147,979,500 773
26 Feb 2024 0 985 970 975 4,958 483,270,000 448
27 Feb 2024 0 975 960 960 6,224 599,961,500 404
28 Feb 2024 0 980 955 955 6,223 598,067,500 192
29 Feb 2024 0 960 945 955 10,831 1,031,725,500 702
01 Mar 2024 0 990 955 955 1,138 109,222,500 299
04 Mar 2024 0 965 950 960 2,017 192,898,000 328
05 Mar 2024 0 960 940 945 5,489 518,976,000 354
06 Mar 2024 0 950 935 945 3,169 298,092,500 175
07 Mar 2024 0 945 935 940 3,576 334,876,000 279
08 Mar 2024 0 945 935 940 12,435 1,168,808,000 1,000
13 Mar 2024 0 950 935 945 20,086 1,889,002,500 1,055
14 Mar 2024 0 945 930 935 35,595 3,342,715,000 593
15 Mar 2024 0 950 930 930 15,926 1,486,088,500 1,513
18 Mar 2024 0 935 925 930 15,874 1,477,887,000 690
19 Mar 2024 0 930 920 925 11,046 1,020,895,500 579
20 Mar 2024 0 930 910 910 15,721 1,441,591,000 830
21 Mar 2024 0 930 915 920 13,465 1,239,484,500 789
22 Mar 2024 0 930 920 925 3,838 354,810,000 475
26 Mar 2024 0 925 915 920 15,458 1,422,244,500 867
27 Mar 2024 0 930 910 915 16,059 1,470,031,000 1,002
28 Mar 2024 0 915 900 910 19,457 1,768,787,000 1,085
01 Apr 2024 0 915 890 900 33,479 3,012,657,500 1,134
02 Apr 2024 0 905 885 885 13,108 1,170,067,500 713
03 Apr 2024 0 895 875 880 12,593 1,110,239,500 639
04 Apr 2024 0 890 875 885 6,263 552,917,000 622
05 Apr 2024 0 895 885 885 7,093 629,339,000 388
16 Apr 2024 0 895 855 860 37,532 3,261,848,500 1,171
17 Apr 2024 0 870 850 860 8,911 765,703,500 251
18 Apr 2024 0 865 845 850 13,790 1,172,222,000 910

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 UCID : 15.13994042 IDR) 09 Jun 2023 13 Jun 2023 27 Jun 2023 Active
Proxy Voting   - 05 May 2023 30 May 2023 Active
Cash Dividend (1 UCID : 22.9326663 IDR) 05 Aug 2022 09 Aug 2022 26 Aug 2022 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online