Canada markets open in 8 hours 23 minutes

PT Unilever Indonesia Tbk (UNVR.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
3,080.00-200.00 (-6.10%)
As of 11:57AM WIB. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20243,280.003,280.003,040.003,080.003,080.0012,655,300
May 28, 20243,290.003,390.003,160.003,280.003,280.0029,382,200
May 27, 20243,090.003,270.003,090.003,260.003,260.0054,566,200
May 22, 20242,910.003,090.002,870.003,060.003,060.0050,452,500
May 21, 20242,710.002,910.002,700.002,910.002,910.0044,624,100
May 20, 20242,710.002,750.002,680.002,700.002,700.006,973,900
May 17, 20242,700.002,750.002,700.002,710.002,710.009,948,800
May 16, 20242,680.002,700.002,660.002,700.002,700.008,083,900
May 15, 20242,700.002,710.002,650.002,680.002,680.007,512,400
May 14, 20242,670.002,710.002,640.002,700.002,700.0010,089,800
May 13, 20242,560.002,690.002,560.002,650.002,650.0023,948,700
May 08, 20242,540.002,580.002,530.002,560.002,560.0011,512,500
May 07, 20242,600.002,600.002,530.002,540.002,540.008,625,300
May 06, 20242,650.002,650.002,570.002,600.002,600.004,220,900
May 03, 20242,640.002,650.002,570.002,600.002,600.0012,159,100
May 02, 20242,620.002,640.002,570.002,640.002,640.0012,789,700
Apr 30, 20242,590.002,670.002,560.002,620.002,620.0021,069,900
Apr 29, 20242,600.002,610.002,480.002,590.002,590.0020,630,300
Apr 26, 20242,650.002,750.002,590.002,590.002,590.0031,837,700
Apr 25, 20242,500.002,690.002,500.002,640.002,640.0049,635,500
Apr 24, 20242,350.002,420.002,350.002,390.002,390.0014,639,700
Apr 23, 20242,420.002,430.002,330.002,330.002,330.0013,225,400
Apr 22, 20242,400.002,430.002,370.002,410.002,410.006,973,300
Apr 19, 20242,380.002,440.002,330.002,380.002,380.0013,199,200
Apr 18, 20242,370.002,430.002,370.002,390.002,390.0013,303,400
Apr 17, 20242,540.002,550.002,370.002,370.002,370.0035,911,000
Apr 16, 20242,600.002,630.002,540.002,540.002,540.0020,692,600
Apr 05, 20242,710.002,730.002,680.002,680.002,680.004,694,500
Apr 04, 20242,690.002,790.002,690.002,710.002,710.0015,061,600
Apr 03, 20242,740.002,740.002,670.002,690.002,690.0010,531,600
Apr 02, 20242,720.002,740.002,700.002,740.002,740.007,454,900
Apr 01, 20242,700.002,730.002,630.002,730.002,730.0010,886,900
Mar 28, 20242,730.002,740.002,650.002,700.002,700.0022,405,000
Mar 27, 20242,730.002,770.002,720.002,730.002,730.008,171,400
Mar 26, 20242,770.002,770.002,730.002,770.002,770.0012,137,600
Mar 25, 20242,760.002,760.002,690.002,760.002,760.009,638,300
Mar 22, 20242,720.002,750.002,670.002,720.002,720.0012,568,600
Mar 21, 20242,760.002,780.002,720.002,720.002,720.0010,191,700
Mar 20, 20242,760.002,820.002,740.002,760.002,760.0020,534,200
Mar 19, 20242,780.002,790.002,740.002,740.002,740.007,212,400
Mar 18, 20242,640.002,800.002,640.002,770.002,770.0031,870,900
Mar 15, 20242,660.002,690.002,620.002,640.002,640.0031,980,100
Mar 14, 20242,720.002,720.002,660.002,690.002,690.0023,624,800
Mar 13, 20242,720.002,720.002,660.002,720.002,720.0018,542,100
Mar 08, 20242,730.002,740.002,660.002,660.002,660.009,291,000
Mar 07, 20242,700.002,730.002,680.002,730.002,730.0018,964,900
Mar 06, 20242,680.002,720.002,670.002,690.002,690.008,404,900
Mar 05, 20242,670.002,690.002,640.002,670.002,670.009,041,900
Mar 04, 20242,730.002,740.002,660.002,670.002,670.009,755,100
Mar 01, 20242,710.002,730.002,660.002,730.002,730.0013,019,300
Feb 29, 20242,710.002,730.002,640.002,730.002,730.0033,006,500
Feb 28, 20242,620.002,720.002,610.002,700.002,700.0023,977,800
Feb 27, 20242,590.002,640.002,570.002,620.002,620.0023,069,800
Feb 26, 20242,690.002,690.002,590.002,590.002,590.0030,113,500
Feb 23, 20242,730.002,740.002,660.002,690.002,690.0014,969,800
Feb 22, 20242,690.002,740.002,690.002,720.002,720.0014,447,400
Feb 21, 20242,760.002,760.002,650.002,690.002,690.0042,514,700
Feb 20, 20242,800.002,820.002,760.002,760.002,760.0025,789,800
Feb 19, 20242,830.002,870.002,800.002,800.002,800.0019,247,100
Feb 16, 20242,930.002,940.002,830.002,830.002,830.0022,773,700
Feb 15, 20242,860.002,940.002,830.002,930.002,930.0037,986,300
Feb 13, 20242,920.002,930.002,800.002,800.002,800.0056,546,400
Feb 12, 20243,170.003,170.002,920.002,920.002,920.0082,247,100
Feb 07, 20243,250.003,280.003,240.003,270.003,270.0012,311,500
Feb 06, 20243,220.003,270.003,170.003,250.003,250.0014,521,500
Feb 05, 20243,190.003,240.003,180.003,200.003,200.0016,177,900
Feb 02, 20243,100.003,200.003,100.003,170.003,170.0018,042,600
Feb 01, 20243,100.003,130.003,090.003,100.003,100.0012,723,500
Jan 31, 20243,130.003,150.003,100.003,100.003,100.0018,463,900
Jan 30, 20243,080.003,130.003,010.003,130.003,130.0026,092,800
Jan 29, 20243,160.003,160.003,070.003,080.003,080.0013,848,500
Jan 26, 20243,160.003,170.003,130.003,160.003,160.005,350,200
Jan 25, 20243,190.003,200.003,150.003,160.003,160.0011,169,800
Jan 24, 20243,180.003,220.003,150.003,200.003,200.008,517,800
Jan 23, 20243,140.003,200.003,130.003,180.003,180.0017,207,800
Jan 22, 20243,220.003,240.003,120.003,120.003,120.0022,069,700
Jan 19, 20243,300.003,300.003,210.003,240.003,240.0015,821,600
Jan 18, 20243,330.003,340.003,290.003,300.003,300.0014,864,200
Jan 17, 20243,440.003,440.003,310.003,320.003,320.0030,689,000
Jan 16, 20243,430.003,470.003,410.003,410.003,410.005,862,800
Jan 15, 20243,470.003,480.003,430.003,430.003,430.007,943,000
Jan 12, 20243,430.003,480.003,410.003,470.003,470.008,747,800
Jan 11, 20243,450.003,450.003,410.003,410.003,410.001,810,300
Jan 10, 20243,430.003,480.003,410.003,410.003,410.0012,276,500
Jan 09, 20243,480.003,490.003,420.003,430.003,430.006,680,700
Jan 08, 20243,530.003,560.003,470.003,480.003,480.007,215,700
Jan 05, 20243,540.003,580.003,520.003,520.003,520.007,584,800
Jan 04, 20243,530.003,560.003,520.003,520.003,520.004,485,500
Jan 03, 20243,550.003,560.003,520.003,530.003,530.003,253,600
Jan 02, 20243,530.003,550.003,500.003,550.003,550.005,999,200
Dec 29, 20233,540.003,550.003,500.003,530.003,530.006,004,400
Dec 28, 20233,500.003,570.003,500.003,540.003,540.0012,314,500
Dec 27, 20233,470.003,520.003,450.003,470.003,470.007,000,200
Dec 22, 20233,470.003,490.003,440.003,470.003,470.006,665,700
Dec 21, 20233,470.003,480.003,440.003,470.003,470.004,497,500
Dec 20, 20233,430.003,520.003,420.003,460.003,460.0015,667,400
Dec 19, 20233,410.003,440.003,380.003,430.003,430.004,909,700
Dec 18, 20233,480.003,480.003,380.003,410.003,410.0010,582,500
Dec 15, 20233,400.003,500.003,330.003,500.003,500.0024,909,000
Dec 14, 20233,450.003,450.003,400.003,400.003,400.006,953,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...