New Zealand markets closed

PT Unilever Indonesia Tbk (UNVR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,490.000.00 (0.00%)
At close: 04:14PM WIB
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242,500.002,520.002,480.002,490.002,490.0010,432,400
25 Jul 20242,600.002,630.002,460.002,490.002,490.0049,706,400
24 Jul 20242,730.002,740.002,700.002,720.002,720.008,819,600
23 Jul 20242,740.002,770.002,710.002,730.002,730.009,975,200
22 Jul 20242,800.002,830.002,730.002,740.002,740.0011,835,200
19 Jul 20242,800.002,830.002,770.002,800.002,800.0013,042,200
18 Jul 20242,860.002,880.002,800.002,800.002,800.0015,388,600
17 Jul 20242,830.002,880.002,820.002,860.002,860.006,442,600
16 Jul 20242,930.002,930.002,810.002,810.002,810.0016,544,200
15 Jul 20242,940.002,950.002,890.002,930.002,930.0011,015,000
12 Jul 20242,910.002,950.002,900.002,920.002,920.008,178,100
11 Jul 20242,970.002,990.002,900.002,900.002,900.0015,616,700
10 Jul 20243,000.003,010.002,950.002,960.002,960.007,287,100
09 Jul 20243,070.003,080.002,970.003,000.003,000.009,920,600
08 Jul 20242,920.003,050.002,920.003,050.003,050.0013,331,300
05 Jul 20242,920.002,940.002,910.002,910.002,910.003,813,800
04 Jul 20242,930.002,950.002,900.002,920.002,920.009,162,800
03 Jul 20242,970.002,970.002,920.002,940.002,940.0013,475,700
02 Jul 20242,960.002,980.002,940.002,970.002,970.0018,080,200
01 Jul 20242,990.003,000.002,950.002,960.002,960.0019,111,600
01 Jul 202477 Dividend
28 Jun 20243,070.003,100.003,020.003,020.002,943.0022,976,500
27 Jun 20243,030.003,100.003,010.003,080.003,001.4711,445,600
26 Jun 20243,010.003,050.002,990.003,010.002,933.2610,002,000
25 Jun 20243,010.003,030.003,000.003,010.002,933.266,407,300
24 Jun 20243,010.003,060.003,010.003,010.002,933.2611,463,100
21 Jun 20243,040.003,100.002,990.002,990.002,913.7631,954,300
20 Jun 20243,090.003,100.002,950.003,040.002,962.4915,901,600
19 Jun 20243,200.003,200.003,060.003,070.002,991.7326,712,400
14 Jun 20243,090.003,210.003,070.003,200.003,118.4131,693,600
13 Jun 20243,060.003,120.003,060.003,060.002,981.9811,469,600
12 Jun 20243,060.003,120.003,020.003,060.002,981.989,454,500
11 Jun 20243,090.003,120.003,050.003,060.002,981.989,309,500
10 Jun 20243,010.003,160.003,010.003,070.002,991.7316,337,700
07 Jun 20243,080.003,100.003,010.003,010.002,933.2618,546,500
06 Jun 20243,080.003,170.003,070.003,080.003,001.479,097,200
05 Jun 20243,140.003,160.003,060.003,070.002,991.7315,373,900
04 Jun 20243,080.003,200.003,070.003,130.003,050.2020,118,800
03 Jun 20243,150.003,190.003,070.003,080.003,001.4716,632,800
31 May 20243,160.003,230.003,120.003,120.003,040.4593,435,800
30 May 20243,000.003,190.002,970.003,110.003,030.7132,045,000
29 May 20243,280.003,280.002,970.003,010.002,933.2628,321,900
28 May 20243,290.003,390.003,160.003,280.003,196.3729,382,200
27 May 20243,090.003,270.003,090.003,260.003,176.8854,566,200
22 May 20242,910.003,090.002,870.003,060.002,981.9850,452,500
21 May 20242,710.002,910.002,700.002,910.002,835.8044,624,100
20 May 20242,710.002,750.002,680.002,700.002,631.166,973,900
17 May 20242,700.002,750.002,700.002,710.002,640.909,948,800
16 May 20242,680.002,700.002,660.002,700.002,631.168,083,900
15 May 20242,700.002,710.002,650.002,680.002,611.677,512,400
14 May 20242,670.002,710.002,640.002,700.002,631.1610,089,800
13 May 20242,560.002,690.002,560.002,650.002,582.4323,948,700
08 May 20242,540.002,580.002,530.002,560.002,494.7311,512,500
07 May 20242,600.002,600.002,530.002,540.002,475.248,625,300
06 May 20242,650.002,650.002,570.002,600.002,533.714,220,900
03 May 20242,640.002,650.002,570.002,600.002,533.7112,159,100
02 May 20242,620.002,640.002,570.002,640.002,572.6912,789,700
30 Apr 20242,590.002,670.002,560.002,620.002,553.2021,069,900
29 Apr 20242,600.002,610.002,480.002,590.002,523.9620,630,300
26 Apr 20242,650.002,750.002,590.002,590.002,523.9631,837,700
25 Apr 20242,500.002,690.002,500.002,640.002,572.6949,635,500
24 Apr 20242,350.002,420.002,350.002,390.002,329.0614,639,700
23 Apr 20242,420.002,430.002,330.002,330.002,270.5913,225,400
22 Apr 20242,400.002,430.002,370.002,410.002,348.556,973,300
19 Apr 20242,380.002,440.002,330.002,380.002,319.3213,199,200
18 Apr 20242,370.002,430.002,370.002,390.002,329.0613,303,400
17 Apr 20242,540.002,550.002,370.002,370.002,309.5735,911,000
16 Apr 20242,600.002,630.002,540.002,540.002,475.2420,692,600
05 Apr 20242,710.002,730.002,680.002,680.002,611.674,694,500
04 Apr 20242,690.002,790.002,690.002,710.002,640.9015,061,600
03 Apr 20242,740.002,740.002,670.002,690.002,621.4110,531,600
02 Apr 20242,720.002,740.002,700.002,740.002,670.147,454,900
01 Apr 20242,700.002,730.002,630.002,730.002,660.3910,886,900
28 Mar 20242,730.002,740.002,650.002,700.002,631.1622,405,000
27 Mar 20242,730.002,770.002,720.002,730.002,660.398,171,400
26 Mar 20242,770.002,770.002,730.002,770.002,699.3712,137,600
25 Mar 20242,760.002,760.002,690.002,760.002,689.639,638,300
22 Mar 20242,720.002,750.002,670.002,720.002,650.6512,568,600
21 Mar 20242,760.002,780.002,720.002,720.002,650.6510,191,700
20 Mar 20242,760.002,820.002,740.002,760.002,689.6320,534,200
19 Mar 20242,780.002,790.002,740.002,740.002,670.147,212,400
18 Mar 20242,640.002,800.002,640.002,770.002,699.3731,870,900
15 Mar 20242,660.002,690.002,620.002,640.002,572.6931,980,100
14 Mar 20242,720.002,720.002,660.002,690.002,621.4123,624,800
13 Mar 20242,720.002,720.002,660.002,720.002,650.6518,542,100
08 Mar 20242,730.002,740.002,660.002,660.002,592.189,291,000
07 Mar 20242,700.002,730.002,680.002,730.002,660.3918,964,900
06 Mar 20242,680.002,720.002,670.002,690.002,621.418,404,900
05 Mar 20242,670.002,690.002,640.002,670.002,601.929,041,900
04 Mar 20242,730.002,740.002,660.002,670.002,601.929,755,100
01 Mar 20242,710.002,730.002,660.002,730.002,660.3913,019,300
29 Feb 20242,710.002,730.002,640.002,730.002,660.3933,006,500
28 Feb 20242,620.002,720.002,610.002,700.002,631.1623,977,800
27 Feb 20242,590.002,640.002,570.002,620.002,553.2023,069,800
26 Feb 20242,690.002,690.002,590.002,590.002,523.9630,113,500
23 Feb 20242,730.002,740.002,660.002,690.002,621.4114,969,800
22 Feb 20242,690.002,740.002,690.002,720.002,650.6514,447,400
21 Feb 20242,760.002,760.002,650.002,690.002,621.4142,514,700
20 Feb 20242,800.002,820.002,760.002,760.002,689.6325,789,800
19 Feb 20242,830.002,870.002,800.002,800.002,728.6119,247,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...