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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 1,620 1,540 1,575 9,727 1,522,762,500 621
12 May 2020 0 1,600 1,510 1,575 12,897 2,021,671,500 476
13 May 2020 0 1,575 1,525 1,570 3,800 589,921,500 220
14 May 2020 0 1,580 1,550 1,570 5,296 830,516,000 240
15 May 2020 0 1,600 1,565 1,600 15,627 2,491,145,500 228
18 May 2020 0 1,720 1,600 1,625 50,134 8,206,671,500 553
19 May 2020 0 1,655 1,545 1,625 5,929 938,876,000 538
20 May 2020 0 1,625 1,565 1,625 1,943 313,362,500 156
26 May 2020 0 1,625 1,560 1,575 3,983 627,268,500 238
27 May 2020 0 1,570 1,550 1,560 3,441 536,779,000 138
28 May 2020 0 1,580 1,525 1,560 2,042 316,161,500 278
29 May 2020 0 1,560 1,515 1,560 2,837 437,991,000 188
02 Jun 2020 0 1,560 1,520 1,550 5,810 898,781,000 300
03 Jun 2020 0 1,555 1,535 1,550 7,734 1,197,915,500 192
04 Jun 2020 0 1,565 1,520 1,525 6,111 940,421,000 398
05 Jun 2020 0 1,535 1,520 1,525 1,167 178,064,000 140
08 Jun 2020 0 1,535 1,510 1,525 5,662 861,316,500 409
09 Jun 2020 0 1,525 1,480 1,490 24,746 3,703,875,500 867
10 Jun 2020 0 1,500 1,450 1,490 4,164 615,199,000 449
12 Jun 2020 0 1,475 1,430 1,465 3,001 437,202,000 366
15 Jun 2020 0 1,495 1,400 1,430 6,673 955,924,000 394
16 Jun 2020 0 1,470 1,430 1,445 1,125 162,997,000 223
17 Jun 2020 0 1,465 1,400 1,445 6,526 934,992,000 407
18 Jun 2020 0 1,445 1,405 1,445 1,256 180,264,000 233
19 Jun 2020 0 1,455 1,415 1,445 7,118 1,028,217,000 201
22 Jun 2020 0 1,445 1,410 1,445 5,375 771,763,000 264
23 Jun 2020 0 1,445 1,420 1,440 4,461 639,177,000 162
24 Jun 2020 0 1,440 1,425 1,440 2,139 307,330,500 149
25 Jun 2020 0 1,440 1,415 1,425 2,654 377,600,500 163
26 Jun 2020 0 1,425 1,360 1,400 8,528 1,182,555,500 841
29 Jun 2020 0 1,400 1,370 1,400 3,138 438,217,500 224
30 Jun 2020 0 1,405 1,370 1,395 2,241 312,370,000 267
01 Jul 2020 0 1,480 1,390 1,475 12,724 1,799,946,500 283
02 Jul 2020 0 1,490 1,435 1,460 9,849 1,440,330,500 331
03 Jul 2020 0 1,475 1,440 1,450 4,626 671,015,500 390
06 Jul 2020 0 1,460 1,430 1,450 3,027 437,552,000 200
07 Jul 2020 0 1,460 1,420 1,450 1,904 275,748,000 204
08 Jul 2020 0 1,460 1,420 1,450 1,536 221,045,500 239
09 Jul 2020 0 1,455 1,430 1,450 2,754 399,017,000 390
10 Jul 2020 0 1,450 1,440 1,450 3,183 458,968,500 212
13 Jul 2020 0 1,475 1,430 1,450 6,663 962,001,500 291
15 Jul 2020 0 1,510 1,470 1,505 5,329 792,583,000 365
16 Jul 2020 0 1,545 1,480 1,505 2,204 330,337,000 143
17 Jul 2020 0 1,520 1,475 1,505 674 100,780,000 113
20 Jul 2020 0 1,520 1,485 1,500 28,221 4,234,046,500 1,344
21 Jul 2020 0 1,505 1,490 1,500 33,916 5,087,414,500 654
22 Jul 2020 0 1,540 1,500 1,500 49,090 7,364,312,500 878
23 Jul 2020 0 1,525 1,500 1,500 13,253 1,988,040,000 61
24 Jul 2020 0 1,535 1,495 1,505 27,085 4,064,375,500 218
27 Jul 2020 0 1,540 1,500 1,525 3,784 577,652,500 371
28 Jul 2020 0 1,545 1,530 1,535 2,126 326,205,500 122
29 Jul 2020 0 1,540 1,535 1,540 2,175 334,048,500 127
30 Jul 2020 0 1,545 1,530 1,540 34,732 5,341,897,500 193
03 Aug 2020 0 1,580 1,435 1,500 6,710 1,020,646,500 500
04 Aug 2020 0 1,530 1,470 1,480 527 78,062,000 116
05 Aug 2020 0 1,500 1,460 1,475 2,662 392,020,500 149
06 Aug 2020 0 1,490 1,410 1,490 2,405 349,705,500 326
07 Aug 2020 0 1,495 1,450 1,470 2,660 388,840,000 243
11 Aug 2020 0 1,475 1,430 1,465 518 75,443,500 87
12 Aug 2020 0 1,470 1,450 1,455 1,327 193,213,000 78
13 Aug 2020 0 1,490 1,460 1,475 1,084 160,696,000 64
14 Aug 2020 0 1,500 1,470 1,490 1,120 166,387,500 125
18 Aug 2020 0 1,565 1,480 1,505 1,773 266,301,000 167
19 Aug 2020 0 1,505 1,445 1,460 1,262 185,280,000 121
24 Aug 2020 0 1,530 1,460 1,500 17,829 2,673,372,000 407
25 Aug 2020 0 1,515 1,460 1,460 5,058 744,865,500 480
26 Aug 2020 0 1,475 1,445 1,460 4,136 602,137,000 229
27 Aug 2020 0 1,465 1,430 1,460 1,815 262,222,000 273
28 Aug 2020 0 1,460 1,435 1,450 1,069 155,202,500 97
31 Aug 2020 0 1,470 1,435 1,470 1,137 165,197,000 108
01 Sep 2020 0 1,470 1,450 1,465 556 81,296,000 101
02 Sep 2020 0 1,470 1,450 1,470 438 64,238,500 59
03 Sep 2020 0 1,495 1,455 1,490 4,741 702,984,000 263
04 Sep 2020 0 1,650 1,490 1,595 38,899 6,131,631,500 1,421
07 Sep 2020 0 1,615 1,510 1,565 9,702 1,528,978,000 489
08 Sep 2020 0 1,580 1,535 1,540 1,135 176,505,000 153
09 Sep 2020 0 1,535 1,490 1,500 1,210 182,227,000 145
10 Sep 2020 0 1,500 1,395 1,460 2,948 421,098,000 178
11 Sep 2020 0 1,500 1,445 1,460 10,096 1,479,705,500 417
14 Sep 2020 0 1,500 1,455 1,460 26,580 3,883,676,500 359
15 Sep 2020 0 1,500 1,460 1,495 22,288 3,311,186,500 1,444
16 Sep 2020 0 1,505 1,460 1,470 17,738 2,653,968,000 1,202
17 Sep 2020 0 1,520 1,480 1,480 24,694 3,705,803,500 1,606
18 Sep 2020 0 1,505 1,485 1,500 23,231 3,485,279,500 361
21 Sep 2020 0 1,510 1,500 1,500 9,337 1,400,861,500 159
22 Sep 2020 0 1,505 1,420 1,500 16,532 2,474,114,000 266
23 Sep 2020 0 1,505 1,445 1,460 984 143,492,500 149
24 Sep 2020 0 1,485 1,440 1,460 2,401 351,017,000 339
25 Sep 2020 0 1,480 1,460 1,470 706 103,683,500 39
29 Sep 2020 0 1,475 1,455 1,465 503 73,865,500 82
30 Sep 2020 0 1,475 1,450 1,455 6,608 964,769,500 384
01 Oct 2020 0 1,460 1,440 1,460 1,193 173,284,500 71
02 Oct 2020 0 1,475 1,455 1,460 2,163 315,284,000 98
05 Oct 2020 0 1,480 1,465 1,475 390 57,540,500 52
06 Oct 2020 0 1,505 1,460 1,495 3,877 581,289,000 186
07 Oct 2020 0 1,535 1,490 1,495 11,887 1,785,368,500 120
08 Oct 2020 0 1,495 1,450 1,460 1,997 293,622,000 200
09 Oct 2020 0 1,485 1,460 1,470 218 32,040,000 25
12 Oct 2020 0 1,505 1,465 1,490 547 81,544,500 96
13 Oct 2020 0 1,505 1,465 1,480 466 68,886,500 42
20 Oct 2020 0 1,485 1,460 1,480 540 79,874,000 45
21 Oct 2020 0 1,530 1,465 1,530 5,844 878,230,500 272
22 Oct 2020 0 1,580 1,540 1,555 8,645 1,353,204,500 335
23 Oct 2020 0 1,565 1,550 1,550 727 112,966,000 92
26 Oct 2020 0 1,560 1,550 1,555 982 152,882,500 73
27 Oct 2020 0 1,555 1,550 1,550 3,011 467,857,500 263
02 Nov 2020 0 1,620 1,545 1,620 3,967 626,140,000 274
03 Nov 2020 0 1,660 1,610 1,630 7,200 1,178,542,000 672
04 Nov 2020 0 1,650 1,620 1,635 2,407 393,424,500 173
05 Nov 2020 0 1,675 1,630 1,665 4,423 732,769,000 177
06 Nov 2020 0 1,700 1,665 1,700 9,585 1,624,144,500 229
09 Nov 2020 0 1,745 1,705 1,735 3,210 554,389,000 211
10 Nov 2020 0 1,735 1,670 1,700 938 160,098,000 163
11 Nov 2020 0 1,745 1,605 1,610 4,349 714,045,000 274
12 Nov 2020 0 1,615 1,550 1,555 3,353 526,345,500 443
13 Nov 2020 0 1,600 1,555 1,595 801 127,295,000 113
16 Nov 2020 0 1,595 1,550 1,555 3,057 476,215,500 266
17 Nov 2020 0 1,580 1,540 1,540 13,258 2,055,025,500 448
18 Nov 2020 0 1,575 1,540 1,560 733 113,986,000 153
19 Nov 2020 0 1,565 1,545 1,550 7,116 1,103,436,500 247
20 Nov 2020 0 1,575 1,555 1,560 703 109,978,000 123
24 Nov 2020 0 1,570 1,545 1,550 16,532 2,565,730,500 381
25 Nov 2020 0 1,585 1,445 1,545 10,447 1,611,659,500 313
26 Nov 2020 0 1,555 1,530 1,540 527 81,440,000 145
27 Nov 2020 0 1,595 1,555 1,580 5,262 833,651,500 244
30 Nov 2020 0 1,585 1,540 1,540 4,669 727,611,500 321
01 Dec 2020 0 1,610 1,535 1,545 2,971 460,744,000 172
02 Dec 2020 0 1,550 1,535 1,540 2,887 445,456,500 223
03 Dec 2020 0 1,540 1,530 1,530 2,158 331,441,000 223
04 Dec 2020 0 1,540 1,525 1,535 370 56,664,000 81
07 Dec 2020 0 1,535 1,505 1,510 15,383 2,325,054,000 413
08 Dec 2020 0 1,530 1,505 1,510 5,760 870,379,500 237
10 Dec 2020 0 1,520 1,500 1,515 6,660 1,006,393,500 204
11 Dec 2020 0 1,560 1,515 1,535 1,910 294,479,500 291
15 Dec 2020 0 1,545 1,525 1,535 13,341 2,049,688,000 460
16 Dec 2020 0 1,540 1,520 1,525 1,758 269,647,500 149
17 Dec 2020 0 1,540 1,510 1,520 7,002 1,064,203,000 208
18 Dec 2020 0 1,520 1,510 1,515 890 134,925,000 72
21 Dec 2020 0 1,540 1,510 1,515 1,430 217,204,000 185
23 Dec 2020 0 1,520 1,500 1,515 566 85,481,000 81
29 Dec 2020 0 1,560 1,510 1,515 2,118 322,946,000 170
30 Dec 2020 0 1,540 1,470 1,470 9,270 1,398,874,500 482
04 Jan 2021 0 1,550 1,475 1,545 1,644 253,348,500 150
06 Jan 2021 0 1,550 1,520 1,545 2,152 332,974,000 98
07 Jan 2021 0 1,550 1,515 1,545 2,715 418,568,500 186
08 Jan 2021 0 1,555 1,540 1,550 3,133 485,586,500 119
11 Jan 2021 0 1,555 1,470 1,500 4,492 674,003,000 254
12 Jan 2021 0 1,500 1,475 1,480 16,541 2,451,376,000 296
13 Jan 2021 0 1,490 1,470 1,480 1,241 183,465,500 171
14 Jan 2021 0 1,485 1,440 1,450 8,782 1,283,960,000 893
15 Jan 2021 0 1,450 1,425 1,425 15,020 2,154,791,000 829
18 Jan 2021 0 1,475 1,415 1,450 15,456 2,237,665,000 830
19 Jan 2021 0 1,470 1,425 1,425 14,676 2,121,198,000 897
20 Jan 2021 0 1,450 1,435 1,440 684 98,625,000 88
21 Jan 2021 0 1,460 1,395 1,395 6,725 948,345,000 471
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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