Price History - UCID

Kembali ke Company
Ticker: UCID
Company: PT Uni-Charm Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 1,175.00 1,175.00 1,110.00 1,120.00 60,600 0
15-Mar-2023 1,185.00 1,190.00 1,175.00 1,175.00 25,800 0
14-Mar-2023 1,165.00 1,190.00 1,155.00 1,185.00 265,400 0
13-Mar-2023 1,165.00 1,165.00 1,155.00 1,160.00 55,800 0
10-Mar-2023 1,175.00 1,175.00 1,160.00 1,165.00 122,000 0
09-Mar-2023 1,180.00 1,180.00 1,170.00 1,175.00 202,800 0
08-Mar-2023 1,190.00 1,190.00 1,170.00 1,180.00 343,500 0
07-Mar-2023 1,185.00 1,205.00 1,185.00 1,190.00 229,300 0
06-Mar-2023 1,185.00 1,200.00 1,185.00 1,185.00 403,400 0
03-Mar-2023 1,210.00 1,210.00 1,185.00 1,185.00 336,300 0
02-Mar-2023 1,200.00 1,205.00 1,190.00 1,195.00 627,900 0
01-Mar-2023 1,220.00 1,220.00 1,170.00 1,200.00 275,600 0
28-Feb-2023 1,165.00 1,220.00 1,165.00 1,220.00 270,900 0
27-Feb-2023 1,200.00 1,200.00 1,160.00 1,170.00 212,100 0
24-Feb-2023 1,280.00 1,280.00 1,195.00 1,200.00 430,000 0
23-Feb-2023 1,235.00 1,280.00 1,230.00 1,280.00 293,900 0
22-Feb-2023 1,255.00 1,255.00 1,230.00 1,235.00 221,400 0
21-Feb-2023 1,265.00 1,265.00 1,250.00 1,255.00 219,500 0
20-Feb-2023 1,280.00 1,290.00 1,250.00 1,270.00 76,200 0
17-Feb-2023 1,255.00 1,280.00 1,245.00 1,280.00 315,600 0
16-Feb-2023 1,275.00 1,280.00 1,250.00 1,255.00 274,700 0
15-Feb-2023 1,285.00 1,285.00 1,260.00 1,275.00 113,600 0
14-Feb-2023 1,290.00 1,300.00 1,260.00 1,275.00 410,300 0
13-Feb-2023 1,270.00 1,305.00 1,270.00 1,290.00 840,900 0
10-Feb-2023 1,230.00 1,300.00 1,230.00 1,260.00 2,335,400 0
09-Feb-2023 1,175.00 1,235.00 1,170.00 1,230.00 1,193,500 0
08-Feb-2023 1,160.00 1,180.00 1,160.00 1,170.00 98,500 0
07-Feb-2023 1,180.00 1,180.00 1,165.00 1,170.00 32,000 0
06-Feb-2023 1,180.00 1,185.00 1,170.00 1,180.00 58,600 0
03-Feb-2023 1,175.00 1,190.00 1,175.00 1,175.00 102,900 0
02-Feb-2023 1,155.00 1,180.00 1,155.00 1,175.00 165,000 0
01-Feb-2023 1,150.00 1,155.00 1,145.00 1,155.00 27,300 0
31-Jan-2023 1,140.00 1,150.00 1,140.00 1,150.00 59,300 0
30-Jan-2023 1,140.00 1,145.00 1,140.00 1,140.00 161,200 0
27-Jan-2023 1,140.00 1,140.00 1,125.00 1,140.00 12,300 0
26-Jan-2023 1,135.00 1,150.00 1,125.00 1,130.00 224,500 0
25-Jan-2023 1,135.00 1,140.00 1,130.00 1,135.00 8,300 0
24-Jan-2023 1,140.00 1,150.00 1,120.00 1,145.00 58,800 0
20-Jan-2023 1,140.00 1,140.00 1,120.00 1,140.00 30,300 0
19-Jan-2023 1,150.00 1,155.00 1,145.00 1,145.00 53,300 0
18-Jan-2023 1,140.00 1,150.00 1,130.00 1,150.00 109,400 0
17-Jan-2023 1,145.00 1,145.00 1,130.00 1,140.00 14,300 0
16-Jan-2023 1,120.00 1,145.00 1,120.00 1,145.00 50,600 0
13-Jan-2023 1,110.00 1,140.00 1,100.00 1,135.00 47,300 0
12-Jan-2023 1,085.00 1,110.00 1,085.00 1,110.00 10,500 0
11-Jan-2023 1,105.00 1,110.00 1,085.00 1,090.00 8,800 0
10-Jan-2023 1,085.00 1,125.00 1,085.00 1,105.00 9,000 0
09-Jan-2023 1,120.00 1,125.00 1,115.00 1,120.00 99,600 0
06-Jan-2023 1,110.00 1,120.00 1,100.00 1,120.00 41,800 0
05-Jan-2023 1,105.00 1,110.00 1,085.00 1,110.00 52,800 0
04-Jan-2023 1,100.00 1,110.00 1,090.00 1,105.00 25,500 0
03-Jan-2023 1,110.00 1,110.00 1,100.00 1,100.00 18,600 0
02-Jan-2023 1,095.00 1,110.00 1,090.00 1,110.00 6,500 0
30-Dec-2022 1,090.00 1,100.00 1,085.00 1,095.00 52,500 0
29-Dec-2022 1,090.00 1,090.00 1,090.00 1,090.00 23,800 0
28-Dec-2022 1,085.00 1,090.00 1,080.00 1,090.00 8,000 0
27-Dec-2022 1,100.00 1,100.00 1,080.00 1,080.00 26,600 0
26-Dec-2022 1,095.00 1,095.00 1,085.00 1,090.00 12,200 0
23-Dec-2022 1,100.00 1,100.00 1,085.00 1,095.00 52,100 0
22-Dec-2022 1,095.00 1,110.00 1,085.00 1,100.00 337,300 0
21-Dec-2022 1,080.00 1,095.00 1,080.00 1,095.00 8,600 0
20-Dec-2022 1,080.00 1,100.00 1,080.00 1,080.00 14,000 0
19-Dec-2022 1,100.00 1,100.00 1,080.00 1,080.00 442,300 0
16-Dec-2022 1,100.00 1,100.00 1,090.00 1,095.00 1,100 0
15-Dec-2022 1,110.00 1,110.00 1,085.00 1,100.00 46,800 0
14-Dec-2022 1,100.00 1,110.00 1,100.00 1,105.00 9,100 0
13-Dec-2022 1,090.00 1,135.00 1,090.00 1,105.00 56,100 0
12-Dec-2022 1,075.00 1,090.00 1,070.00 1,080.00 46,200 0
09-Dec-2022 1,080.00 1,090.00 1,080.00 1,080.00 15,700 0
08-Dec-2022 1,070.00 1,090.00 1,070.00 1,080.00 29,200 0
07-Dec-2022 1,110.00 1,110.00 1,070.00 1,085.00 55,600 0
06-Dec-2022 1,120.00 1,120.00 1,095.00 1,110.00 37,200 0
05-Dec-2022 1,125.00 1,130.00 1,095.00 1,125.00 100,300 0
02-Dec-2022 1,130.00 1,135.00 1,120.00 1,130.00 34,300 0
01-Dec-2022 1,155.00 1,155.00 1,125.00 1,135.00 91,700 0
30-Nov-2022 1,100.00 1,210.00 1,100.00 1,155.00 1,076,500 0
29-Nov-2022 1,050.00 1,100.00 1,040.00 1,100.00 639,000 0
28-Nov-2022 1,050.00 1,050.00 1,035.00 1,040.00 779,900 0
25-Nov-2022 1,050.00 1,050.00 1,040.00 1,045.00 350,500 0
24-Nov-2022 1,060.00 1,060.00 1,045.00 1,050.00 522,200 0
23-Nov-2022 1,060.00 1,060.00 1,055.00 1,060.00 279,300 0
22-Nov-2022 1,065.00 1,065.00 1,055.00 1,055.00 1,150,100 0
21-Nov-2022 1,070.00 1,075.00 1,065.00 1,065.00 1,123,700 0
18-Nov-2022 1,075.00 1,080.00 1,065.00 1,070.00 386,100 0
17-Nov-2022 1,075.00 1,080.00 1,070.00 1,075.00 130,100 0
16-Nov-2022 1,085.00 1,085.00 1,070.00 1,075.00 253,200 0
15-Nov-2022 1,070.00 1,080.00 1,070.00 1,080.00 455,800 0
14-Nov-2022 1,075.00 1,080.00 1,065.00 1,070.00 377,500 0
11-Nov-2022 1,080.00 1,080.00 1,070.00 1,075.00 416,000 0
10-Nov-2022 1,085.00 1,095.00 1,075.00 1,080.00 1,321,400 0
09-Nov-2022 1,090.00 1,100.00 1,085.00 1,085.00 170,300 0
08-Nov-2022 1,095.00 1,095.00 1,090.00 1,090.00 134,500 0
07-Nov-2022 1,100.00 1,100.00 1,090.00 1,095.00 7,100 0
04-Nov-2022 1,105.00 1,105.00 1,090.00 1,095.00 70,400 0
03-Nov-2022 1,100.00 1,105.00 1,095.00 1,100.00 36,400 0
02-Nov-2022 1,095.00 1,100.00 1,090.00 1,100.00 7,607,100 0
01-Nov-2022 1,100.00 1,100.00 1,095.00 1,100.00 36,800 0
31-Oct-2022 1,100.00 1,100.00 1,095.00 1,100.00 8,500 0
28-Oct-2022 1,095.00 1,095.00 1,085.00 1,095.00 457,600 0
27-Oct-2022 1,100.00 1,100.00 1,090.00 1,095.00 56,200 0