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 9 Oct 2024
33.23% Scripless = 1,381,314,400.000
Local Percentage
15.62%
Foreign Percentage
17.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 Apr 2024 0 850 815 835 11,215 931,791,000 788
22 Apr 2024 0 835 800 800 28,304 2,293,166,500 704
23 Apr 2024 0 815 765 785 47,619 3,739,001,000 1,977
24 Apr 2024 0 795 765 765 24,375 1,888,223,000 572
25 Apr 2024 0 790 760 780 9,981 776,730,000 1,251
26 Apr 2024 0 790 755 775 20,052 1,541,949,000 574
29 Apr 2024 0 780 760 765 10,975 841,302,000 797
30 Apr 2024 0 785 765 780 12,149 944,180,000 988
02 May 2024 0 800 765 770 34,414 2,667,900,000 1,794
03 May 2024 0 775 755 760 13,016 995,692,000 725
06 May 2024 0 770 755 765 14,729 1,123,099,000 578
07 May 2024 0 765 740 750 66,526 4,982,363,500 1,074
08 May 2024 0 770 745 760 22,697 1,710,439,000 596
13 May 2024 0 795 750 785 32,983 2,574,076,000 898
14 May 2024 0 835 775 825 40,851 3,304,084,000 1,051
15 May 2024 0 850 820 845 17,959 1,513,001,000 762
16 May 2024 0 855 795 810 31,061 2,562,105,500 556
17 May 2024 0 835 810 830 4,792 395,386,000 250
20 May 2024 0 845 820 840 7,359 614,724,000 234
21 May 2024 0 840 820 830 7,368 609,225,500 239
22 May 2024 0 850 825 840 10,856 909,527,000 492
27 May 2024 0 860 840 850 19,218 1,631,641,000 599
28 May 2024 0 860 815 850 20,273 1,699,263,000 608
29 May 2024 0 860 835 845 5,995 505,447,500 406
30 May 2024 0 875 835 865 22,221 1,905,204,000 1,016
04 Jun 2024 0 875 850 855 17,608 1,519,879,000 415
05 Jun 2024 0 865 845 860 7,109 612,216,500 356
06 Jun 2024 0 875 845 860 17,377 1,495,695,000 649
07 Jun 2024 0 875 860 870 17,671 1,537,693,000 370
10 Jun 2024 0 885 860 885 9,127 798,702,500 498
11 Jun 2024 0 885 865 865 4,405 383,205,500 159
12 Jun 2024 0 870 860 865 5,820 503,546,000 216
13 Jun 2024 0 870 855 865 3,533 305,638,500 128
14 Jun 2024 0 870 855 855 12,149 1,044,541,500 230
19 Jun 2024 0 865 845 860 20,220 1,733,223,000 499
20 Jun 2024 0 865 785 845 46,067 3,884,599,000 810
21 Jun 2024 0 860 830 845 12,865 1,087,409,500 281
24 Jun 2024 0 855 845 850 13,292 1,129,193,000 302
25 Jun 2024 0 855 845 855 8,363 711,294,500 214
26 Jun 2024 0 860 850 850 13,672 1,164,800,000 744
27 Jun 2024 0 855 850 850 4,974 423,444,500 433
28 Jun 2024 0 865 850 860 19,574 1,675,572,500 234
01 Jul 2024 0 870 855 865 5,108 441,509,000 186
02 Jul 2024 0 875 860 860 6,365 550,175,000 178
03 Jul 2024 0 870 860 860 24,726 2,134,307,500 265
04 Jul 2024 0 885 865 880 6,627 579,519,500 181
05 Jul 2024 0 910 880 905 6,581 590,547,000 438
08 Jul 2024 0 915 900 910 10,306 936,570,500 295
09 Jul 2024 0 920 900 920 6,225 565,710,000 252
10 Jul 2024 0 925 915 915 5,743 527,485,000 164
11 Jul 2024 0 920 910 915 2,582 235,760,500 113
12 Jul 2024 0 920 910 915 12,718 1,164,186,000 128
15 Jul 2024 0 915 895 895 13,132 1,188,979,000 214
17 Jul 2024 0 910 895 900 10,488 948,968,500 70
18 Jul 2024 0 905 890 900 6,447 582,543,000 141
19 Jul 2024 0 910 890 910 11,704 1,060,521,500 99
22 Jul 2024 0 915 905 905 6,196 563,828,500 66
23 Jul 2024 0 910 900 900 11,946 1,075,560,000 92
24 Jul 2024 0 915 900 910 23,503 2,133,257,000 281
25 Jul 2024 0 915 905 905 1,336 121,640,000 64
26 Jul 2024 0 905 895 895 1,522 136,617,500 115
29 Jul 2024 0 905 895 900 1,324 118,969,000 95
30 Jul 2024 0 915 900 905 2,150 195,062,000 117
31 Jul 2024 0 935 905 930 11,218 1,040,743,500 290
01 Aug 2024 0 945 920 930 6,880 644,648,000 189
02 Aug 2024 0 945 920 935 1,648 154,509,000 148
05 Aug 2024 0 940 875 880 6,582 589,356,000 372
06 Aug 2024 0 915 875 910 9,844 889,173,500 202
07 Aug 2024 0 950 910 945 18,132 1,705,997,000 414
08 Aug 2024 0 945 925 930 2,451 229,415,000 108
09 Aug 2024 0 940 920 930 1,909 177,641,500 93
12 Aug 2024 940 950 935 945 7,393 700,834,000 199
13 Aug 2024 945 960 930 945 5,993 566,968,500 172
14 Aug 2024 955 955 930 950 3,017 285,162,500 123
15 Aug 2024 950 975 945 960 10,563 1,009,626,500 259
16 Aug 2024 960 975 960 970 5,315 514,201,500 218
19 Aug 2024 970 985 935 940 99,432 9,457,607,000 480
20 Aug 2024 950 990 950 960 7,043 687,181,000 259
21 Aug 2024 955 960 940 950 1,441 136,848,500 122
22 Aug 2024 950 950 940 945 1,332 125,523,000 68
26 Aug 2024 965 965 945 960 2,733 261,043,000 109
27 Aug 2024 960 965 950 960 2,750 262,930,500 124
28 Aug 2024 960 980 960 970 3,912 380,381,000 136
29 Aug 2024 970 995 960 990 14,665 1,444,891,000 367
26 Sep 2024 1,015 1,035 1,005 1,005 8,226 829,047,000 162
27 Sep 2024 1,005 1,030 995 1,010 3,469 351,031,000 127
30 Sep 2024 1,015 1,025 980 1,020 3,522 351,380,500 169
01 Oct 2024 1,020 1,035 1,000 1,005 4,903 496,873,000 127
02 Oct 2024 1,020 1,020 1,005 1,010 6,488 656,183,500 161
03 Oct 2024 1,015 1,020 1,005 1,010 2,303 233,333,000 105
04 Oct 2024 1,010 1,015 980 980 1,758 174,838,500 215
07 Oct 2024 990 1,000 975 985 2,675 264,441,500 114
08 Oct 2024 1,000 1,005 980 995 2,078 205,960,000 100
09 Oct 2024 990 1,005 990 1,000 2,245 224,339,500 73

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online