IDX · UCID · stock

PT Uni-Charm Indonesia Tbk (UCID) stock price history

Every IDX trading session of PT Uni-Charm Indonesia Tbk from Dec 20, 2019 to Sep 29, 2026: 1,631 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get UCID data, free keyYear by year table

UCID adjusted close, 2019 to 2026

UCIDPT Uni-Charm Indonesia Tbk
IDR 486.00+5.7% over one year
202220242026
IDR 1,755
All time high, 2019
IDR 560.00
52 week high, IDR 347.75 low
1,631
Daily sessions since 2019

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

UCID key facts

  • PT Uni-Charm Indonesia Tbk (UCID) closed at IDR 486.00 on Sep 29, 2026 on IDX.
  • UCID's all time high close is IDR 1,755, set on Dec 26, 2019; its all time low close is IDR 353.65 on Jun 9, 2026.
  • UCID's 52 week range is IDR 347.75 to IDR 560.00.
  • UCID returned +5.7% over the year to Sep 29, 2026 and -65.1% over five years.
  • Since Dec 20, 2019 UCID returned -69%, -15.8% a year compounded.
  • UCID's deepest drawdown was -79.8% from Dec 26, 2019 to Jun 9, 2026.
  • DataCedar holds 1,631 daily sessions of UCID history from Dec 20, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UCID price chart, 2019 to 2026

UCID adjusted close, Dec 20, 2019 to Sep 29, 2026IDR 357.58IDR 814.48IDR 1,271IDR 1,72820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

UCID returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months+31.4%
6 months+19.5%
Year to date+17.8%
1 year+5.7%
3 years-56.4%
5 years-65.1%
10 yearsn/a
Since Dec 20, 2019-68.8%
Compound annual growth, 6.8 years-15.8%

UCID records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,755 on Dec 26, 2019
All time low close
IDR 353.65 on Jun 9, 2026
52 week high
IDR 560.00 on Sep 4, 2026
52 week low
IDR 347.75 on Jun 8, 2026
Deepest drawdown
-79.8% from Dec 26, 2019 to Jun 9, 2026, not yet recovered
Best single session
+18.9% on Mar 31, 2020
Worst single session
-10.9% on Nov 1, 2024
Volatility, 1 year annualised
26.7%
Sessions closing higher, 1 year
43%
Best calendar year
2021, -0%
Worst calendar year
2025, -43%

UCID price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 20, 2019; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 416.52IDR 560.00IDR 347.75IDR 486.00+17.8%250.3M179
2025IDR 723.90IDR 733.43IDR 408.66IDR 412.59-43.0%476.4M236
2024IDR 943.29IDR 990.60IDR 676.28IDR 723.90-22.1%228.9M237
2023IDR 1,004IDR 1,227IDR 924.70IDR 929.35-7.4%61.6M239
2022IDR 1,305IDR 1,395IDR 948.87IDR 1,004-23.0%91.8M246
2021IDR 1,319IDR 1,542IDR 1,239IDR 1,305-0.4%82.1M247
2020IDR 1,645IDR 1,785IDR 791.58IDR 1,310-20.3%282.1M242
2019IDR 1,407IDR 1,785IDR 1,363IDR 1,645n/a198M5

UCID monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 486.00-2.4%
August 2026IDR 498.00+20.3%
July 2026IDR 414.00+13.1%
June 2026IDR 366.00-5.9%
May 2026IDR 389.01-1.5%
April 2026IDR 394.90-2.4%
March 2026IDR 404.73-8.4%
February 2026IDR 442.06+5.1%
January 2026IDR 420.45+1.9%
December 2025IDR 412.59-1.9%
November 2025IDR 420.45-0.5%
October 2025IDR 422.41-10.8%

About the UCID data

Daily bars. 1,631 sessions from Dec 20, 2019 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/UCID/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • TSPC PT Tempo Scan Pacific Tbk
  • TUGU PT Asuransi Tugu Pratama Indonesia Tbk
  • TYRE PT King Tire Indonesia Tbk
  • UANG PT Pakuan Tbk
  • UDNG PT Agro Bahari Nusantara Tbk
  • UFOE PT Damai Sejahtera Abadi Tbk
  • ULTJ PT Ultrajaya Milk Industry & Trading Company Tbk
  • UNIC PT Unggul Indah Cahaya Tbk

Common questions

UCID share price history

Start with any symbol.

Start free