New Zealand markets closed

PT Unilever Indonesia Tbk (UNVR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,700.00-30.00 (-1.10%)
At close: 04:10PM WIB
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Jan 20243,530.003,550.003,500.003,550.003,550.005,999,200
29 Dec 20233,540.003,550.003,500.003,530.003,530.006,004,400
28 Dec 20233,500.003,570.003,500.003,540.003,540.0012,314,500
27 Dec 20233,470.003,520.003,450.003,470.003,470.007,000,200
22 Dec 20233,470.003,490.003,440.003,470.003,470.006,665,700
21 Dec 20233,470.003,480.003,440.003,470.003,470.004,497,500
20 Dec 20233,430.003,520.003,420.003,460.003,460.0015,667,400
19 Dec 20233,410.003,440.003,380.003,430.003,430.004,909,700
18 Dec 20233,480.003,480.003,380.003,410.003,410.0010,582,500
15 Dec 20233,400.003,500.003,330.003,500.003,500.0024,909,000
14 Dec 20233,450.003,450.003,400.003,400.003,400.006,953,500
13 Dec 20233,430.003,460.003,400.003,450.003,450.005,871,300
12 Dec 20233,500.003,510.003,420.003,430.003,430.0011,409,300
11 Dec 20233,500.003,510.003,470.003,500.003,500.007,700,700
08 Dec 20233,570.003,570.003,490.003,510.003,510.0010,274,300
07 Dec 20233,510.003,570.003,500.003,570.003,570.007,254,400
06 Dec 20233,620.003,630.003,500.003,510.003,510.0016,666,500
05 Dec 20233,590.003,620.003,570.003,620.003,620.0014,546,100
05 Dec 202363 Dividend
04 Dec 20233,640.003,670.003,550.003,630.003,567.0017,107,000
01 Dec 20233,600.003,700.003,590.003,630.003,567.0011,652,900
30 Nov 20233,630.003,650.003,570.003,650.003,586.6540,876,300
29 Nov 20233,600.003,640.003,560.003,630.003,567.009,785,100
28 Nov 20233,520.003,640.003,520.003,600.003,537.5213,638,400
27 Nov 20233,530.003,550.003,500.003,520.003,458.9111,935,500
24 Nov 20233,550.003,580.003,520.003,530.003,468.744,341,700
23 Nov 20233,510.003,580.003,500.003,540.003,478.5616,669,800
22 Nov 20233,480.003,520.003,450.003,500.003,439.2616,968,700
21 Nov 20233,460.003,490.003,430.003,480.003,419.6011,470,300
20 Nov 20233,470.003,470.003,420.003,460.003,399.954,352,900
17 Nov 20233,470.003,470.003,420.003,470.003,409.7813,562,900
16 Nov 20233,440.003,460.003,420.003,460.003,399.957,704,400
15 Nov 20233,500.003,530.003,410.003,430.003,370.4730,575,200
14 Nov 20233,510.003,520.003,470.003,480.003,419.6013,579,700
13 Nov 20233,590.003,590.003,510.003,530.003,468.749,074,200
10 Nov 20233,600.003,600.003,550.003,590.003,527.694,501,100
09 Nov 20233,600.003,600.003,580.003,600.003,537.524,264,700
08 Nov 20233,560.003,600.003,560.003,600.003,537.526,267,300
07 Nov 20233,620.003,620.003,550.003,570.003,508.0410,356,800
06 Nov 20233,550.003,630.003,550.003,620.003,557.1711,111,200
03 Nov 20233,590.003,610.003,520.003,550.003,488.3917,879,200
02 Nov 20233,600.003,670.003,570.003,590.003,527.6920,934,700
01 Nov 20233,600.003,650.003,550.003,580.003,517.8722,592,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...