UK markets open in 7 hours

PT Unilever Indonesia Tbk (UNVR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-2,600.0000 (-100.00%)
At close: 04:12PM WIB
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242,650.00002,650.00002,570.00002,600.00002,600.00004,220,900
03 May 20242,640.00002,650.00002,570.00002,600.00002,600.000012,159,100
02 May 20242,620.00002,640.00002,570.00002,640.00002,640.000012,789,700
30 Apr 20242,590.00002,670.00002,560.00002,620.00002,620.000021,069,900
29 Apr 20242,600.00002,610.00002,480.00002,590.00002,590.000020,630,300
26 Apr 20242,650.00002,750.00002,590.00002,590.00002,590.000031,837,700
25 Apr 20242,500.00002,690.00002,500.00002,640.00002,640.000049,635,500
24 Apr 20242,350.00002,420.00002,350.00002,390.00002,390.000014,639,700
23 Apr 20242,420.00002,430.00002,330.00002,330.00002,330.000013,225,400
22 Apr 20242,400.00002,430.00002,370.00002,410.00002,410.00006,973,300
19 Apr 20242,380.00002,440.00002,330.00002,380.00002,380.000013,199,200
18 Apr 20242,370.00002,430.00002,370.00002,390.00002,390.000013,303,400
17 Apr 20242,540.00002,550.00002,370.00002,370.00002,370.000035,911,000
16 Apr 20242,600.00002,630.00002,540.00002,540.00002,540.000020,692,600
05 Apr 20242,710.00002,730.00002,680.00002,680.00002,680.00004,694,500
04 Apr 20242,690.00002,790.00002,690.00002,710.00002,710.000015,061,600
03 Apr 20242,740.00002,740.00002,670.00002,690.00002,690.000010,531,600
02 Apr 20242,720.00002,740.00002,700.00002,740.00002,740.00007,454,900
01 Apr 20242,700.00002,730.00002,630.00002,730.00002,730.000010,886,900
28 Mar 20242,730.00002,740.00002,650.00002,700.00002,700.000022,405,000
27 Mar 20242,730.00002,770.00002,720.00002,730.00002,730.00008,171,400
26 Mar 20242,770.00002,770.00002,730.00002,770.00002,770.000012,137,600
25 Mar 20242,760.00002,760.00002,690.00002,760.00002,760.00009,638,300
22 Mar 20242,720.00002,750.00002,670.00002,720.00002,720.000012,568,600
21 Mar 20242,760.00002,780.00002,720.00002,720.00002,720.000010,191,700
20 Mar 20242,760.00002,820.00002,740.00002,760.00002,760.000020,534,200
19 Mar 20242,780.00002,790.00002,740.00002,740.00002,740.00007,212,400
18 Mar 20242,640.00002,800.00002,640.00002,770.00002,770.000031,870,900
15 Mar 20242,660.00002,690.00002,620.00002,640.00002,640.000031,980,100
14 Mar 20242,720.00002,720.00002,660.00002,690.00002,690.000023,624,800
13 Mar 20242,720.00002,720.00002,660.00002,720.00002,720.000018,542,100
08 Mar 20242,730.00002,740.00002,660.00002,660.00002,660.00009,291,000
07 Mar 20242,700.00002,730.00002,680.00002,730.00002,730.000018,964,900
06 Mar 20242,680.00002,720.00002,670.00002,690.00002,690.00008,404,900
05 Mar 20242,670.00002,690.00002,640.00002,670.00002,670.00009,041,900
04 Mar 20242,730.00002,740.00002,660.00002,670.00002,670.00009,755,100
01 Mar 20242,710.00002,730.00002,660.00002,730.00002,730.000013,019,300
29 Feb 20242,710.00002,730.00002,640.00002,730.00002,730.000033,006,500
28 Feb 20242,620.00002,720.00002,610.00002,700.00002,700.000023,977,800
27 Feb 20242,590.00002,640.00002,570.00002,620.00002,620.000023,069,800
26 Feb 20242,690.00002,690.00002,590.00002,590.00002,590.000030,113,500
23 Feb 20242,730.00002,740.00002,660.00002,690.00002,690.000014,969,800
22 Feb 20242,690.00002,740.00002,690.00002,720.00002,720.000014,447,400
21 Feb 20242,760.00002,760.00002,650.00002,690.00002,690.000042,514,700
20 Feb 20242,800.00002,820.00002,760.00002,760.00002,760.000025,789,800
19 Feb 20242,830.00002,870.00002,800.00002,800.00002,800.000019,247,100
16 Feb 20242,930.00002,940.00002,830.00002,830.00002,830.000022,773,700
15 Feb 20242,860.00002,940.00002,830.00002,930.00002,930.000037,986,300
13 Feb 20242,920.00002,930.00002,800.00002,800.00002,800.000056,546,400
12 Feb 20243,170.00003,170.00002,920.00002,920.00002,920.000082,247,100
07 Feb 20243,250.00003,280.00003,240.00003,270.00003,270.000012,311,500
06 Feb 20243,220.00003,270.00003,170.00003,250.00003,250.000014,521,500
05 Feb 20243,190.00003,240.00003,180.00003,200.00003,200.000016,177,900
02 Feb 20243,100.00003,200.00003,100.00003,170.00003,170.000018,042,600
01 Feb 20243,100.00003,130.00003,090.00003,100.00003,100.000012,723,500
31 Jan 20243,130.00003,150.00003,100.00003,100.00003,100.000018,463,900
30 Jan 20243,080.00003,130.00003,010.00003,130.00003,130.000026,092,800
29 Jan 20243,160.00003,160.00003,070.00003,080.00003,080.000013,848,500
26 Jan 20243,160.00003,170.00003,130.00003,160.00003,160.00005,350,200
25 Jan 20243,190.00003,200.00003,150.00003,160.00003,160.000011,169,800
24 Jan 20243,180.00003,220.00003,150.00003,200.00003,200.00008,517,800
23 Jan 20243,140.00003,200.00003,130.00003,180.00003,180.000017,207,800
22 Jan 20243,220.00003,240.00003,120.00003,120.00003,120.000022,069,700
19 Jan 20243,300.00003,300.00003,210.00003,240.00003,240.000015,821,600
18 Jan 20243,330.00003,340.00003,290.00003,300.00003,300.000014,864,200
17 Jan 20243,440.00003,440.00003,310.00003,320.00003,320.000030,689,000
16 Jan 20243,430.00003,470.00003,410.00003,410.00003,410.00005,862,800
15 Jan 20243,470.00003,480.00003,430.00003,430.00003,430.00007,943,000
12 Jan 20243,430.00003,480.00003,410.00003,470.00003,470.00008,747,800
11 Jan 20243,450.00003,450.00003,410.00003,410.00003,410.00001,810,300
10 Jan 20243,430.00003,480.00003,410.00003,410.00003,410.000012,276,500
09 Jan 20243,480.00003,490.00003,420.00003,430.00003,430.00006,680,700
08 Jan 20243,530.00003,560.00003,470.00003,480.00003,480.00007,215,700
05 Jan 20243,540.00003,580.00003,520.00003,520.00003,520.00007,584,800
04 Jan 20243,530.00003,560.00003,520.00003,520.00003,520.00004,485,500
03 Jan 20243,550.00003,560.00003,520.00003,530.00003,530.00003,253,600
02 Jan 20243,530.00003,550.00003,500.00003,550.00003,550.00005,999,200
29 Dec 20233,540.00003,550.00003,500.00003,530.00003,530.00006,004,400
28 Dec 20233,500.00003,570.00003,500.00003,540.00003,540.000012,314,500
27 Dec 20233,470.00003,520.00003,450.00003,470.00003,470.00007,000,200
22 Dec 20233,470.00003,490.00003,440.00003,470.00003,470.00006,665,700
21 Dec 20233,470.00003,480.00003,440.00003,470.00003,470.00004,497,500
20 Dec 20233,430.00003,520.00003,420.00003,460.00003,460.000015,667,400
19 Dec 20233,410.00003,440.00003,380.00003,430.00003,430.00004,909,700
18 Dec 20233,480.00003,480.00003,380.00003,410.00003,410.000010,582,500
15 Dec 20233,400.00003,500.00003,330.00003,500.00003,500.000024,909,000
14 Dec 20233,450.00003,450.00003,400.00003,400.00003,400.00006,953,500
13 Dec 20233,430.00003,460.00003,400.00003,450.00003,450.00005,871,300
12 Dec 20233,500.00003,510.00003,420.00003,430.00003,430.000011,409,300
11 Dec 20233,500.00003,510.00003,470.00003,500.00003,500.00007,700,700
08 Dec 20233,570.00003,570.00003,490.00003,510.00003,510.000010,274,300
07 Dec 20233,510.00003,570.00003,500.00003,570.00003,570.00007,254,400
06 Dec 20233,620.00003,630.00003,500.00003,510.00003,510.000016,666,500
05 Dec 20233,590.00003,620.00003,570.00003,620.00003,620.000014,546,100
05 Dec 202363 Dividend
04 Dec 20233,640.00003,670.00003,550.00003,630.00003,567.000017,107,000
01 Dec 20233,600.00003,700.00003,590.00003,630.00003,567.000011,652,900
30 Nov 20233,630.00003,650.00003,570.00003,650.00003,586.652840,876,300
29 Nov 20233,600.00003,640.00003,560.00003,630.00003,567.00009,785,100
28 Nov 20233,520.00003,640.00003,520.00003,600.00003,537.520513,638,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...