New Zealand markets closed

PT Unilever Indonesia Tbk (UNVR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
3,070.00+10.00 (+0.33%)
As of 03:12PM WIB. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20243,060.003,120.003,060.003,070.003,070.008,055,000
12 Jun 20243,060.003,120.003,020.003,060.003,060.009,454,500
11 Jun 20243,090.003,120.003,050.003,060.003,060.009,309,500
10 Jun 20243,010.003,160.003,010.003,070.003,070.0016,337,700
07 Jun 20243,080.003,100.003,010.003,010.003,010.0018,546,500
06 Jun 20243,080.003,170.003,070.003,080.003,080.009,097,200
05 Jun 20243,140.003,160.003,060.003,070.003,070.0015,373,900
04 Jun 20243,080.003,200.003,070.003,130.003,130.0020,118,800
03 Jun 20243,150.003,190.003,070.003,080.003,080.0016,632,800
31 May 20243,160.003,230.003,120.003,120.003,120.0093,435,800
30 May 20243,000.003,190.002,970.003,110.003,110.0032,045,000
29 May 20243,280.003,280.002,970.003,010.003,010.0028,321,900
28 May 20243,290.003,390.003,160.003,280.003,280.0029,382,200
27 May 20243,090.003,270.003,090.003,260.003,260.0054,566,200
22 May 20242,910.003,090.002,870.003,060.003,060.0050,452,500
21 May 20242,710.002,910.002,700.002,910.002,910.0044,624,100
20 May 20242,710.002,750.002,680.002,700.002,700.006,973,900
17 May 20242,700.002,750.002,700.002,710.002,710.009,948,800
16 May 20242,680.002,700.002,660.002,700.002,700.008,083,900
15 May 20242,700.002,710.002,650.002,680.002,680.007,512,400
14 May 20242,670.002,710.002,640.002,700.002,700.0010,089,800
13 May 20242,560.002,690.002,560.002,650.002,650.0023,948,700
08 May 20242,540.002,580.002,530.002,560.002,560.0011,512,500
07 May 20242,600.002,600.002,530.002,540.002,540.008,625,300
06 May 20242,650.002,650.002,570.002,600.002,600.004,220,900
03 May 20242,640.002,650.002,570.002,600.002,600.0012,159,100
02 May 20242,620.002,640.002,570.002,640.002,640.0012,789,700
30 Apr 20242,590.002,670.002,560.002,620.002,620.0021,069,900
29 Apr 20242,600.002,610.002,480.002,590.002,590.0020,630,300
26 Apr 20242,650.002,750.002,590.002,590.002,590.0031,837,700
25 Apr 20242,500.002,690.002,500.002,640.002,640.0049,635,500
24 Apr 20242,350.002,420.002,350.002,390.002,390.0014,639,700
23 Apr 20242,420.002,430.002,330.002,330.002,330.0013,225,400
22 Apr 20242,400.002,430.002,370.002,410.002,410.006,973,300
19 Apr 20242,380.002,440.002,330.002,380.002,380.0013,199,200
18 Apr 20242,370.002,430.002,370.002,390.002,390.0013,303,400
17 Apr 20242,540.002,550.002,370.002,370.002,370.0035,911,000
16 Apr 20242,600.002,630.002,540.002,540.002,540.0020,692,600
05 Apr 20242,710.002,730.002,680.002,680.002,680.004,694,500
04 Apr 20242,690.002,790.002,690.002,710.002,710.0015,061,600
03 Apr 20242,740.002,740.002,670.002,690.002,690.0010,531,600
02 Apr 20242,720.002,740.002,700.002,740.002,740.007,454,900
01 Apr 20242,700.002,730.002,630.002,730.002,730.0010,886,900
28 Mar 20242,730.002,740.002,650.002,700.002,700.0022,405,000
27 Mar 20242,730.002,770.002,720.002,730.002,730.008,171,400
26 Mar 20242,770.002,770.002,730.002,770.002,770.0012,137,600
25 Mar 20242,760.002,760.002,690.002,760.002,760.009,638,300
22 Mar 20242,720.002,750.002,670.002,720.002,720.0012,568,600
21 Mar 20242,760.002,780.002,720.002,720.002,720.0010,191,700
20 Mar 20242,760.002,820.002,740.002,760.002,760.0020,534,200
19 Mar 20242,780.002,790.002,740.002,740.002,740.007,212,400
18 Mar 20242,640.002,800.002,640.002,770.002,770.0031,870,900
15 Mar 20242,660.002,690.002,620.002,640.002,640.0031,980,100
14 Mar 20242,720.002,720.002,660.002,690.002,690.0023,624,800
13 Mar 20242,720.002,720.002,660.002,720.002,720.0018,542,100
08 Mar 20242,730.002,740.002,660.002,660.002,660.009,291,000
07 Mar 20242,700.002,730.002,680.002,730.002,730.0018,964,900
06 Mar 20242,680.002,720.002,670.002,690.002,690.008,404,900
05 Mar 20242,670.002,690.002,640.002,670.002,670.009,041,900
04 Mar 20242,730.002,740.002,660.002,670.002,670.009,755,100
01 Mar 20242,710.002,730.002,660.002,730.002,730.0013,019,300
29 Feb 20242,710.002,730.002,640.002,730.002,730.0033,006,500
28 Feb 20242,620.002,720.002,610.002,700.002,700.0023,977,800
27 Feb 20242,590.002,640.002,570.002,620.002,620.0023,069,800
26 Feb 20242,690.002,690.002,590.002,590.002,590.0030,113,500
23 Feb 20242,730.002,740.002,660.002,690.002,690.0014,969,800
22 Feb 20242,690.002,740.002,690.002,720.002,720.0014,447,400
21 Feb 20242,760.002,760.002,650.002,690.002,690.0042,514,700
20 Feb 20242,800.002,820.002,760.002,760.002,760.0025,789,800
19 Feb 20242,830.002,870.002,800.002,800.002,800.0019,247,100
16 Feb 20242,930.002,940.002,830.002,830.002,830.0022,773,700
15 Feb 20242,860.002,940.002,830.002,930.002,930.0037,986,300
13 Feb 20242,920.002,930.002,800.002,800.002,800.0056,546,400
12 Feb 20243,170.003,170.002,920.002,920.002,920.0082,247,100
07 Feb 20243,250.003,280.003,240.003,270.003,270.0012,311,500
06 Feb 20243,220.003,270.003,170.003,250.003,250.0014,521,500
05 Feb 20243,190.003,240.003,180.003,200.003,200.0016,177,900
02 Feb 20243,100.003,200.003,100.003,170.003,170.0018,042,600
01 Feb 20243,100.003,130.003,090.003,100.003,100.0012,723,500
31 Jan 20243,130.003,150.003,100.003,100.003,100.0018,463,900
30 Jan 20243,080.003,130.003,010.003,130.003,130.0026,092,800
29 Jan 20243,160.003,160.003,070.003,080.003,080.0013,848,500
26 Jan 20243,160.003,170.003,130.003,160.003,160.005,350,200
25 Jan 20243,190.003,200.003,150.003,160.003,160.0011,169,800
24 Jan 20243,180.003,220.003,150.003,200.003,200.008,517,800
23 Jan 20243,140.003,200.003,130.003,180.003,180.0017,207,800
22 Jan 20243,220.003,240.003,120.003,120.003,120.0022,069,700
19 Jan 20243,300.003,300.003,210.003,240.003,240.0015,821,600
18 Jan 20243,330.003,340.003,290.003,300.003,300.0014,864,200
17 Jan 20243,440.003,440.003,310.003,320.003,320.0030,689,000
16 Jan 20243,430.003,470.003,410.003,410.003,410.005,862,800
15 Jan 20243,470.003,480.003,430.003,430.003,430.007,943,000
12 Jan 20243,430.003,480.003,410.003,470.003,470.008,747,800
11 Jan 20243,450.003,450.003,410.003,410.003,410.001,810,300
10 Jan 20243,430.003,480.003,410.003,410.003,410.0012,276,500
09 Jan 20243,480.003,490.003,420.003,430.003,430.006,680,700
08 Jan 20243,530.003,560.003,470.003,480.003,480.007,215,700
05 Jan 20243,540.003,580.003,520.003,520.003,520.007,584,800
04 Jan 20243,530.003,560.003,520.003,520.003,520.004,485,500
03 Jan 20243,550.003,560.003,520.003,530.003,530.003,253,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...