New Zealand markets closed

PT Unilever Indonesia Tbk (UNVR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
3,530.00-40.00 (-1.12%)
As of 03:27PM WIB. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20233,570.003,570.003,500.003,530.003,530.005,562,600
07 Dec 20233,510.003,570.003,500.003,570.003,570.007,254,400
07 Dec 202363 Dividend
06 Dec 20233,620.003,630.003,500.003,510.003,447.0016,666,500
05 Dec 20233,590.003,620.003,570.003,620.003,555.0314,546,100
04 Dec 20233,640.003,670.003,550.003,630.003,564.8517,107,000
01 Dec 20233,600.003,700.003,590.003,630.003,564.8511,652,900
30 Nov 20233,630.003,650.003,570.003,650.003,584.4940,876,300
29 Nov 20233,600.003,640.003,560.003,630.003,564.859,785,100
28 Nov 20233,520.003,640.003,520.003,600.003,535.3813,638,400
27 Nov 20233,530.003,550.003,500.003,520.003,456.8211,935,500
24 Nov 20233,550.003,580.003,520.003,530.003,466.644,341,700
23 Nov 20233,510.003,580.003,500.003,540.003,476.4616,669,800
22 Nov 20233,480.003,520.003,450.003,500.003,437.1816,968,700
21 Nov 20233,460.003,490.003,430.003,480.003,417.5411,470,300
20 Nov 20233,470.003,470.003,420.003,460.003,397.904,352,900
17 Nov 20233,470.003,470.003,420.003,470.003,407.7213,562,900
16 Nov 20233,440.003,460.003,420.003,460.003,397.907,704,400
15 Nov 20233,500.003,530.003,410.003,430.003,368.4430,575,200
14 Nov 20233,510.003,520.003,470.003,480.003,417.5413,579,700
13 Nov 20233,590.003,590.003,510.003,530.003,466.649,074,200
10 Nov 20233,600.003,600.003,550.003,590.003,525.564,501,100
09 Nov 20233,600.003,600.003,580.003,600.003,535.384,264,700
08 Nov 20233,560.003,600.003,560.003,600.003,535.386,267,300
07 Nov 20233,620.003,620.003,550.003,570.003,505.9210,356,800
06 Nov 20233,550.003,630.003,550.003,620.003,555.0311,111,200
03 Nov 20233,590.003,610.003,520.003,550.003,486.2817,879,200
02 Nov 20233,600.003,670.003,570.003,590.003,525.5620,934,700
01 Nov 20233,600.003,650.003,550.003,580.003,515.7422,592,200
31 Oct 20233,790.003,820.003,620.003,620.003,555.0326,496,500
30 Oct 20233,970.003,970.003,720.003,790.003,721.9726,309,000
27 Oct 20233,980.004,070.003,950.003,980.003,908.5619,668,800
26 Oct 20234,050.004,050.003,960.003,980.003,908.5619,249,700
25 Oct 20234,000.004,100.004,000.004,080.004,006.7727,547,000
24 Oct 20233,830.004,000.003,790.003,990.003,918.3829,824,500
23 Oct 20233,860.003,860.003,760.003,840.003,771.087,703,300
20 Oct 20233,810.003,880.003,730.003,860.003,790.7213,601,000
19 Oct 20233,800.003,850.003,770.003,810.003,741.628,884,300
18 Oct 20233,830.003,840.003,760.003,820.003,751.448,686,200
17 Oct 20233,650.003,840.003,630.003,830.003,761.2621,600,800
16 Oct 20233,660.003,670.003,620.003,650.003,584.494,544,700
13 Oct 20233,610.003,660.003,610.003,650.003,584.495,584,300
12 Oct 20233,620.003,670.003,610.003,630.003,564.8510,447,600
11 Oct 20233,670.003,710.003,610.003,610.003,545.2112,320,900
10 Oct 20233,720.003,750.003,670.003,670.003,604.133,722,500
09 Oct 20233,800.003,800.003,700.003,720.003,653.238,305,700
06 Oct 20233,680.003,840.003,670.003,800.003,731.7923,551,700
05 Oct 20233,610.003,680.003,580.003,660.003,594.3112,777,300
04 Oct 20233,590.003,610.003,540.003,580.003,515.749,896,800
03 Oct 20233,700.003,700.003,590.003,590.003,525.5619,196,000
02 Oct 20233,740.003,780.003,700.003,700.003,633.597,916,700
29 Sept 20233,770.003,780.003,690.003,740.003,672.8710,670,700
27 Sept 20233,820.003,820.003,720.003,770.003,702.339,958,600
26 Sept 20233,800.003,820.003,770.003,820.003,751.4411,435,500
25 Sept 20233,860.003,890.003,790.003,820.003,751.4410,923,700
22 Sept 20233,770.003,890.003,750.003,850.003,780.9024,114,800
21 Sept 20233,630.003,780.003,580.003,770.003,702.3324,626,400
20 Sept 20233,580.003,670.003,570.003,630.003,564.8512,091,400
19 Sept 20233,490.003,630.003,480.003,580.003,515.7410,301,100
18 Sept 20233,500.003,520.003,460.003,470.003,407.7211,035,100
15 Sept 20233,550.003,570.003,500.003,500.003,437.1819,503,200
14 Sept 20233,580.003,610.003,560.003,560.003,496.107,980,500
13 Sept 20233,630.003,630.003,570.003,590.003,525.567,890,700
12 Sept 20233,650.003,660.003,610.003,620.003,555.036,763,100
11 Sept 20233,610.003,650.003,580.003,650.003,584.497,703,500
08 Sept 20233,630.003,630.003,570.003,610.003,545.2113,784,500
07 Sept 20233,660.003,670.003,600.003,630.003,564.8513,672,200
06 Sept 20233,620.003,680.003,600.003,650.003,584.499,878,900
05 Sept 20233,660.003,670.003,600.003,620.003,555.0313,723,200
04 Sept 20233,670.003,690.003,660.003,660.003,594.314,215,000
01 Sept 20233,670.003,720.003,630.003,660.003,594.3114,230,900
31 Aug 20233,740.003,760.003,670.003,670.003,604.1317,604,900
30 Aug 20233,790.003,790.003,740.003,740.003,672.876,862,300
29 Aug 20233,780.003,800.003,760.003,760.003,692.514,023,200
28 Aug 20233,790.003,800.003,760.003,780.003,712.154,538,300
25 Aug 20233,720.003,760.003,700.003,760.003,692.515,639,900
24 Aug 20233,750.003,760.003,720.003,720.003,653.236,318,100
23 Aug 20233,710.003,780.003,700.003,750.003,682.699,837,500
22 Aug 20233,710.003,720.003,700.003,710.003,643.415,435,600
21 Aug 20233,700.003,730.003,690.003,710.003,643.416,141,700
18 Aug 20233,680.003,720.003,680.003,690.003,623.7710,416,200
16 Aug 20233,730.003,730.003,680.003,730.003,663.055,265,200
15 Aug 20233,750.003,750.003,690.003,730.003,663.059,907,900
14 Aug 20233,700.003,730.003,630.003,730.003,663.0513,589,300
11 Aug 20233,680.003,720.003,680.003,700.003,633.597,702,800
10 Aug 20233,720.003,730.003,680.003,680.003,613.9513,438,900
09 Aug 20233,750.003,770.003,720.003,720.003,653.2313,411,000
08 Aug 20233,730.003,790.003,730.003,750.003,682.6910,061,700
07 Aug 20233,740.003,770.003,720.003,720.003,653.237,680,200
04 Aug 20233,780.003,810.003,730.003,740.003,672.8718,183,400
03 Aug 20233,690.003,830.003,670.003,770.003,702.3326,351,700
02 Aug 20233,770.003,800.003,680.003,690.003,623.7728,813,900
01 Aug 20233,830.003,850.003,770.003,770.003,702.3320,623,500
31 Jul 20233,870.003,890.003,830.003,850.003,780.9019,175,000
28 Jul 20233,850.003,900.003,810.003,870.003,800.5420,221,700
27 Jul 20233,970.004,000.003,840.003,840.003,771.0840,562,400
26 Jul 20234,050.004,070.003,950.003,970.003,898.7437,401,200
25 Jul 20234,190.004,190.004,020.004,050.003,977.3149,204,900
24 Jul 20234,290.004,340.004,270.004,290.004,213.008,770,000
21 Jul 20234,220.004,290.004,220.004,290.004,213.006,015,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...