UNVR.JK - PT Unilever Indonesia Tbk

Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20234,540.004,540.004,500.004,520.004,520.001,950,000
30 May 20234,550.004,600.004,510.004,540.004,540.0014,103,700
29 May 20234,400.004,550.004,380.004,550.004,550.0026,644,200
26 May 20234,410.004,430.004,380.004,380.004,380.008,749,200
25 May 20234,410.004,450.004,370.004,410.004,410.0016,244,400
24 May 20234,450.004,450.004,390.004,410.004,410.00-
23 May 20234,420.004,480.004,420.004,450.004,450.0015,329,600
22 May 20234,430.004,480.004,390.004,420.004,420.0010,990,800
19 May 20234,460.004,500.004,430.004,430.004,430.0010,102,700
17 May 20234,500.004,510.004,420.004,460.004,460.008,527,400
16 May 20234,500.004,510.004,460.004,510.004,510.006,163,000
15 May 20234,450.004,530.004,400.004,500.004,500.0017,448,600
12 May 20234,430.004,430.004,370.004,400.004,400.007,003,400
11 May 20234,500.004,500.004,370.004,430.004,430.0010,646,000
10 May 20234,420.004,500.004,400.004,500.004,500.0012,468,600
09 May 20234,470.004,470.004,360.004,390.004,390.0013,264,100
08 May 20234,480.004,490.004,430.004,470.004,470.008,305,100
05 May 20234,450.004,490.004,390.004,490.004,490.0019,170,300
04 May 20234,400.004,480.004,400.004,450.004,450.0015,745,000
03 May 20234,400.004,420.004,350.004,400.004,400.0018,996,600
02 May 20234,400.004,410.004,280.004,400.004,400.0011,600,900
28 Apr 20234,400.004,440.004,360.004,400.004,400.0014,421,200
27 Apr 20234,150.004,470.004,150.004,400.004,400.0065,436,100
26 Apr 20234,090.004,100.003,960.004,100.004,100.0032,563,400
18 Apr 20234,130.004,150.004,090.004,090.004,090.008,436,800
17 Apr 20234,160.004,180.004,090.004,130.004,130.0011,180,200
14 Apr 20234,120.004,220.004,120.004,150.004,150.0020,757,900
13 Apr 20234,160.004,180.004,100.004,100.004,100.0015,132,500
12 Apr 20234,210.004,220.004,180.004,190.004,190.0012,391,300
11 Apr 20234,290.004,290.004,200.004,200.004,200.008,782,600
10 Apr 20234,250.004,290.004,230.004,290.004,290.005,001,000
06 Apr 20234,250.004,290.004,230.004,250.004,250.005,191,100
05 Apr 20234,290.004,320.004,250.004,250.004,250.007,687,900
04 Apr 20234,280.004,290.004,220.004,290.004,290.0014,526,800
03 Apr 20234,350.004,350.004,250.004,290.004,290.008,983,700
31 Mar 20234,270.004,360.004,260.004,350.004,350.0010,607,100
30 Mar 20234,360.004,370.004,260.004,260.004,260.005,407,700
29 Mar 20234,300.004,370.004,300.004,360.004,360.0012,264,000
28 Mar 20234,290.004,320.004,280.004,300.004,300.005,785,600
27 Mar 20234,270.004,290.004,230.004,290.004,290.006,187,200
24 Mar 20234,370.004,370.004,240.004,270.004,270.0016,680,100
21 Mar 20234,160.004,200.004,150.004,200.004,200.007,708,900
20 Mar 20234,160.004,170.004,100.004,160.004,160.003,705,900
17 Mar 20234,070.004,170.004,070.004,160.004,160.0025,725,700
16 Mar 20234,100.004,120.004,040.004,070.004,070.009,016,800
15 Mar 20234,210.004,230.004,100.004,100.004,100.0011,897,200
14 Mar 20234,140.004,240.004,130.004,210.004,210.0020,377,200
13 Mar 20234,090.004,180.004,080.004,160.004,160.0010,109,400
10 Mar 20234,100.004,140.004,080.004,110.004,110.006,405,200
09 Mar 20234,100.004,140.004,080.004,100.004,100.0012,777,500
08 Mar 20234,080.004,120.004,060.004,100.004,100.009,159,100
07 Mar 20234,160.004,160.004,080.004,080.004,080.0020,025,900
06 Mar 20234,080.004,190.004,070.004,170.004,170.0018,877,200
03 Mar 20234,150.004,170.004,050.004,060.004,060.0025,480,200
02 Mar 20234,160.004,220.004,150.004,150.004,150.0018,391,700
01 Mar 20234,170.004,200.004,110.004,150.004,150.0020,343,000
28 Feb 20234,300.004,320.004,180.004,180.004,180.0056,167,600
27 Feb 20234,350.004,350.004,210.004,300.004,300.0025,283,100
24 Feb 20234,400.004,440.004,350.004,350.004,350.0013,276,600
23 Feb 20234,490.004,490.004,400.004,400.004,400.0012,166,800
22 Feb 20234,490.004,490.004,380.004,480.004,480.0017,514,500
21 Feb 20234,540.004,540.004,500.004,500.004,500.009,337,400
20 Feb 20234,520.004,560.004,500.004,540.004,540.006,671,700
17 Feb 20234,520.004,530.004,480.004,510.004,510.0013,591,200
16 Feb 20234,550.004,560.004,510.004,520.004,520.007,598,500
15 Feb 20234,560.004,560.004,500.004,550.004,550.0012,590,200
14 Feb 20234,520.004,570.004,520.004,560.004,560.0015,661,400
13 Feb 20234,580.004,580.004,490.004,520.004,520.0029,413,500
10 Feb 20234,770.004,770.004,580.004,580.004,580.0080,984,400
09 Feb 20235,025.005,050.004,920.004,920.004,920.0025,346,700
08 Feb 20234,860.005,025.004,810.005,025.005,025.0028,304,900
07 Feb 20234,730.004,890.004,720.004,860.004,860.0019,128,400
06 Feb 20234,690.004,730.004,660.004,730.004,730.005,956,100
03 Feb 20234,740.004,740.004,680.004,690.004,690.008,988,300
02 Feb 20234,630.004,740.004,630.004,730.004,730.0023,504,300
01 Feb 20234,630.004,680.004,620.004,630.004,630.0014,128,700
31 Jan 20234,760.004,760.004,660.004,660.004,660.0026,752,500
30 Jan 20234,750.004,780.004,710.004,760.004,760.008,435,700
27 Jan 20234,800.004,820.004,750.004,750.004,750.0012,410,500
26 Jan 20234,850.004,870.004,760.004,800.004,800.0010,397,400
25 Jan 20234,830.004,860.004,810.004,850.004,850.006,010,000
24 Jan 20234,810.004,850.004,790.004,830.004,830.009,638,600
20 Jan 20234,800.004,830.004,760.004,810.004,810.006,893,400
19 Jan 20234,800.004,830.004,770.004,800.004,800.007,752,900
18 Jan 20234,760.004,800.004,720.004,800.004,800.005,977,900
17 Jan 20234,770.004,800.004,720.004,760.004,760.0012,333,700
16 Jan 20234,790.004,800.004,750.004,770.004,770.006,778,300
13 Jan 20234,750.004,790.004,720.004,790.004,790.007,554,200
12 Jan 20234,700.004,760.004,660.004,760.004,760.0011,533,000
11 Jan 20234,680.004,700.004,640.004,700.004,700.005,806,200
10 Jan 20234,760.004,770.004,660.004,690.004,690.0013,402,300
09 Jan 20234,760.004,770.004,690.004,760.004,760.007,932,200
06 Jan 20234,720.004,760.004,670.004,760.004,760.008,390,300
05 Jan 20234,650.004,730.004,600.004,730.004,730.0012,524,500
04 Jan 20234,610.004,690.004,610.004,640.004,640.006,705,200
03 Jan 20234,600.004,650.004,570.004,600.004,600.0010,663,500
02 Jan 20234,700.004,700.004,610.004,620.004,620.004,266,600
30 Dec 20224,780.004,780.004,700.004,700.004,700.0013,027,100
29 Dec 20224,740.004,760.004,700.004,760.004,760.006,825,900
28 Dec 20224,810.004,820.004,710.004,770.004,770.007,938,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...