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
December 20, 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
03 Mar 2025 655 685 640 680 2,192 148,111,500 187
04 Mar 2025 680 700 660 680 3,100 211,958,000 194
05 Mar 2025 685 685 665 670 591 39,908,500 71
06 Mar 2025 670 685 670 675 2,238 151,253,500 368
07 Mar 2025 680 685 670 680 2,486 168,553,500 257
10 Mar 2025 665 680 665 680 2,258 152,712,500 226
11 Mar 2025 675 675 665 675 2,665 178,800,500 138
12 Mar 2025 675 680 660 665 2,402 161,271,500 140
13 Mar 2025 660 685 660 675 2,445 164,980,500 121
14 Mar 2025 670 680 665 680 12,029 817,657,500 155
17 Mar 2025 665 685 665 685 2,449 167,214,000 140
18 Mar 2025 685 685 665 680 2,813 191,221,500 174
19 Mar 2025 680 680 650 670 31,478 2,105,286,500 138
20 Mar 2025 675 675 665 670 12,726 852,573,500 68
21 Mar 2025 670 670 645 650 23,667 1,538,555,500 118
24 Mar 2025 650 660 645 650 8,979 590,060,500 183
25 Mar 2025 650 660 635 640 34,590 2,215,161,500 445
26 Mar 2025 640 650 635 640 2,756 176,858,000 176
27 Mar 2025 645 655 615 630 181,646 11,665,797,000 855
08 Apr 2025 595 595 555 565 26,834 1,515,247,500 340
09 Apr 2025 565 580 550 555 44,590 2,485,568,000 494
10 Apr 2025 560 575 555 565 42,835 2,412,413,500 514
11 Apr 2025 565 565 550 560 3,864 216,434,000 178
14 Apr 2025 565 590 555 580 9,003 524,802,000 250
15 Apr 2025 580 585 575 580 12,332 715,256,000 192
16 Apr 2025 580 580 565 570 37,542 2,138,977,500 263
17 Apr 2025 570 575 560 560 5,414 307,142,000 153
21 Apr 2025 560 575 560 565 16,968 958,493,500 237
22 Apr 2025 570 570 560 565 35,239 1,990,984,000 370
23 Apr 2025 570 575 560 560 59,769 3,364,465,000 385
24 Apr 2025 570 580 565 570 29,810 1,701,174,500 229
25 Apr 2025 575 575 570 570 60,614 3,476,804,000 464
28 Apr 2025 575 580 570 580 48,239 2,788,228,500 333
29 Apr 2025 580 585 575 580 42,794 2,480,655,000 346
30 Apr 2025 575 580 565 570 87,347 4,990,088,000 513
02 May 2025 565 570 535 545 102,617 5,630,767,500 950
05 May 2025 545 560 545 550 12,483 685,363,000 315
06 May 2025 550 570 550 555 9,145 514,772,000 320
07 May 2025 555 565 555 565 3,409 191,164,000 173
08 May 2025 555 565 555 560 2,421 135,325,500 104
09 May 2025 560 570 555 560 8,449 475,714,000 215
14 May 2025 565 570 560 565 10,577 596,369,500 186
15 May 2025 565 570 555 560 2,753 154,378,000 134
16 May 2025 560 565 555 560 3,356 187,527,500 122
19 May 2025 560 560 540 545 41,501 2,262,058,000 709
20 May 2025 545 555 545 545 49,925 2,747,785,500 284
21 May 2025 550 555 550 555 4,311 238,214,000 85
22 May 2025 555 565 555 560 7,735 434,454,500 148
23 May 2025 560 565 560 560 3,738 209,552,500 126
26 May 2025 560 565 555 560 12,941 723,237,500 191
27 May 2025 565 565 560 565 3,003 169,224,500 102
28 May 2025 565 565 560 565 2,527 142,495,500 81
02 Jun 2025 565 565 550 555 6,022 336,289,000 138
03 Jun 2025 555 565 555 560 1,769 98,989,000 76
04 Jun 2025 565 565 555 555 2,888 161,771,500 76
05 Jun 2025 555 565 550 550 17,190 952,086,500 190
10 Jun 2025 555 560 535 540 74,763 4,073,439,500 540
11 Jun 2025 545 560 545 555 13,235 736,528,500 175
12 Jun 2025 555 560 550 555 3,504 194,533,500 91
13 Jun 2025 555 565 550 550 14,178 787,023,500 223
16 Jun 2025 555 560 550 555 28,962 1,608,034,000 172
17 Jun 2025 555 560 555 560 22,866 1,278,066,500 171
18 Jun 2025 560 565 550 555 10,815 602,603,500 185
19 Jun 2025 545 550 535 540 19,620 1,064,196,000 228
20 Jun 2025 540 540 530 535 10,382 553,002,500 184
23 Jun 2025 530 535 520 525 7,749 405,037,000 266
24 Jun 2025 525 525 515 515 17,203 888,904,000 479
25 Jun 2025 515 520 498 498 60,150 3,015,707,100 587
26 Jun 2025 498 505 496 496 22,802 1,136,424,400 435
30 Jun 2025 498 520 498 500 44,589 2,231,443,000 500
01 Jul 2025 505 505 498 500 6,892 344,305,100 209
02 Jul 2025 500 505 498 500 17,102 855,611,400 327
03 Jul 2025 500 505 496 500 22,218 1,111,195,600 314
04 Jul 2025 500 505 500 500 919 46,101,000 56
07 Jul 2025 505 505 498 500 20,829 1,042,144,700 210
08 Jul 2025 500 505 498 500 23,005 1,150,137,700 115
09 Jul 2025 500 505 498 500 1,323 66,250,500 97
10 Jul 2025 500 505 500 505 3,437 172,985,500 66
11 Jul 2025 505 515 500 500 34,459 1,735,722,000 382
15 Jul 2025 500 505 498 498 2,160 107,945,000 85
16 Jul 2025 500 500 492 494 41,867 2,071,798,200 536
17 Jul 2025 494 500 494 496 8,736 434,611,400 253
18 Jul 2025 496 505 494 500 5,890 294,649,400 148
21 Jul 2025 500 505 496 498 20,428 1,018,479,800 179
22 Jul 2025 498 505 496 500 5,431 272,434,200 141
23 Jul 2025 500 505 494 498 22,158 1,103,193,500 334
24 Jul 2025 500 505 494 496 35,238 1,748,520,800 534
25 Jul 2025 498 498 492 496 10,283 508,505,400 312
28 Jul 2025 498 500 494 496 14,247 710,432,200 254
29 Jul 2025 496 498 492 494 12,794 632,291,000 382
30 Jul 2025 494 496 490 492 32,546 1,601,964,200 412
31 Jul 2025 492 492 490 492 16,101 790,646,400 423
01 Aug 2025 492 496 490 494 8,823 435,554,800 283
04 Aug 2025 494 496 486 490 36,724 1,801,646,800 691
05 Aug 2025 492 496 490 494 25,339 1,246,185,800 318
06 Aug 2025 505 510 494 505 30,220 1,514,398,700 376
07 Aug 2025 505 505 498 500 5,538 276,882,700 204
08 Aug 2025 498 500 496 500 15,634 780,831,000 134
11 Aug 2025 500 505 498 500 2,570 128,752,600 131
12 Aug 2025 498 505 498 500 9,735 487,566,800 112
13 Aug 2025 500 505 498 500 11,056 552,834,400 260
14 Aug 2025 500 505 498 500 19,997 999,775,800 123
15 Aug 2025 500 500 496 500 7,483 372,687,600 212
19 Aug 2025 494 496 466 472 134,440 6,364,259,000 1,984
20 Aug 2025 472 478 466 472 27,076 1,283,769,000 801
21 Aug 2025 472 484 468 480 34,844 1,664,035,600 558
22 Aug 2025 480 486 476 486 25,688 1,235,751,400 475
25 Aug 2025 480 486 478 486 25,048 1,210,607,200 409
26 Aug 2025 486 486 468 478 25,665 1,224,994,000 611
27 Aug 2025 476 476 468 470 36,207 1,704,535,600 862
28 Aug 2025 470 470 464 464 44,820 2,092,285,600 723
29 Aug 2025 464 468 454 460 76,144 3,504,819,400 835
01 Sep 2025 450 462 448 454 51,158 2,331,922,800 741
02 Sep 2025 454 468 454 456 48,871 2,242,690,600 352
03 Sep 2025 456 460 454 460 51,691 2,366,783,400 1,053
04 Sep 2025 460 462 454 460 56,256 2,575,665,200 381
08 Sep 2025 460 470 460 464 94,258 4,380,828,600 471
09 Sep 2025 462 466 462 464 20,469 946,777,800 170
10 Sep 2025 464 464 460 462 61,769 2,842,383,800 237
11 Sep 2025 462 462 444 450 50,696 2,293,139,000 775
12 Sep 2025 450 450 440 440 110,459 4,899,774,000 939
15 Sep 2025 440 440 428 438 39,623 1,724,248,600 994
16 Sep 2025 440 442 438 440 68,324 3,006,061,400 476
17 Sep 2025 440 440 438 440 17,956 789,821,400 267
18 Sep 2025 440 446 440 444 16,785 743,468,800 444
19 Sep 2025 446 464 440 446 37,615 1,685,641,600 776
22 Sep 2025 448 466 446 458 37,581 1,714,052,200 696
23 Sep 2025 458 472 454 470 45,458 2,130,020,200 574
24 Sep 2025 470 476 468 474 24,381 1,151,100,200 458
25 Sep 2025 474 482 474 476 23,270 1,111,345,400 358
26 Sep 2025 478 480 464 464 37,571 1,760,613,200 491
29 Sep 2025 466 470 460 468 31,037 1,447,911,600 332
30 Dec 2025 422 426 420 420 2,777 117,347,000 155
10 Feb 2026 424 430 422 430 3,129 134,088,200 90
12 Feb 2026 434 434 430 432 1,222 52,791,000 68
13 Feb 2026 432 438 430 438 7,689 334,765,200 150
18 Feb 2026 438 442 436 442 12,010 527,541,600 160
19 Feb 2026 442 446 440 440 21,098 933,700,800 224
20 Feb 2026 442 446 438 444 4,322 191,894,000 157
23 Feb 2026 444 444 436 444 8,316 366,476,000 237
24 Feb 2026 444 444 438 444 1,887 83,194,800 94

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Dec 2025 26 Jan 2026 Active
Cash Dividend (1 UCID : 16.8620615 IDR) 18 Jun 2025 20 Jun 2025 26 Jun 2025 Active
Proxy Voting   - 16 May 2025 10 Jun 2025 Active
Proxy Voting   - 09 Oct 2024 01 Nov 2024 Active
Cash Dividend (1 UCID : 20.908186809 IDR) 05 Jun 2024 07 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 03 May 2024 28 May 2024 Active
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) 11 Aug 2020 27 Aug 2020 Cancelled
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 17 Mar 2020 09 Apr 2020 Cancelled
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online