Dow Down0.25% Nasdaq Down0.26%

More On UNVR.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Unilever Indonesia Tbk. (UNVR.JK)

-JKT
31,025.00 Down 1,075.00(3.35%) 5:13AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 201331,500.0033,000.0031,500.0031,600.003,761,00030,941.39
Sep 18, 201331,850.0031,850.0030,750.0030,750.001,824,00030,109.10
Sep 17, 201332,000.0032,000.0030,900.0031,500.002,342,00030,843.47
Sep 16, 201330,900.0032,150.0030,850.0032,150.002,210,00031,479.92
Sep 13, 201330,800.0031,250.0030,600.0030,700.001,271,50030,060.14
Sep 12, 201332,500.0032,700.0030,850.0030,850.002,787,00030,207.02
Sep 11, 201333,100.0033,300.0032,400.0033,000.002,436,00032,312.21
Sep 10, 201332,250.0033,000.0032,000.0033,000.002,851,00032,312.21
Sep 9, 201331,950.0032,200.0031,800.0032,000.001,843,00031,333.05
Sep 6, 201331,500.0032,000.0031,000.0031,900.002,156,50031,235.13
Sep 5, 201331,050.0031,450.0030,650.0031,000.001,298,50030,353.89
Sep 4, 201331,500.0031,500.0030,400.0030,550.001,068,00029,913.27
Sep 3, 201330,650.0031,500.0030,250.0031,500.002,950,00030,843.47
Sep 2, 201331,200.0031,200.0030,100.0030,600.001,552,00029,962.23
Aug 30, 201328,500.0032,200.0028,400.0031,200.004,453,50030,549.72
Aug 29, 201328,000.0028,850.0027,550.0028,350.002,956,00027,759.12
Aug 28, 201327,400.0028,800.0026,600.0028,000.001,947,50027,416.42
Aug 27, 201328,000.0028,250.0027,300.0027,850.001,441,00027,269.54
Aug 26, 201328,600.0029,550.0028,300.0028,300.00991,50027,710.17
Aug 23, 201329,300.0030,400.0029,000.0029,000.001,564,00028,395.58
Aug 22, 201329,000.0029,750.0028,500.0029,750.001,661,50029,129.94
Aug 21, 201328,950.0029,950.0028,600.0029,500.001,752,50028,885.16
Aug 20, 201328,700.0029,250.0027,300.0028,900.003,614,00028,297.66
Aug 19, 201330,200.0030,750.0029,200.0029,200.001,191,50028,591.41
Aug 16, 201330,600.0031,350.0030,300.0030,700.001,001,00030,060.14
Aug 15, 201330,750.0030,950.0030,150.0030,700.001,312,00030,060.14
Aug 14, 201331,350.0031,600.0030,900.0031,250.001,000,00030,598.68
Aug 13, 201330,400.0031,550.0030,050.0031,350.002,682,50030,696.60
Aug 12, 201331,550.0031,550.0028,500.0030,000.002,954,50029,374.73
Aug 9, 201331,450.0031,450.0031,450.0031,450.00030,794.51
Aug 8, 201331,450.0031,450.0031,450.0031,450.00030,794.51
Aug 7, 201331,450.0031,450.0031,450.0031,450.00030,794.51
Aug 6, 201331,450.0031,450.0031,450.0031,450.00030,794.51
Aug 5, 201331,450.0031,450.0031,450.0031,450.00030,794.51
Aug 2, 201332,000.0032,000.0030,950.0031,450.001,912,00030,794.51
Aug 1, 201332,000.0032,350.0031,650.0031,950.001,836,00031,284.09
Jul 31, 201331,700.0032,650.0031,650.0031,800.001,785,50031,137.22
Jul 30, 201332,000.0033,200.0032,000.0032,200.001,457,00031,528.88
Jul 29, 201332,900.0032,950.0031,600.0031,800.001,620,00031,137.22
Jul 26, 201332,850.0033,500.0032,450.0032,950.00618,00032,263.25
Jul 25, 201334,100.0034,300.0032,800.0032,850.001,781,50032,165.33
Jul 24, 201334,200.0034,400.0032,300.0034,000.002,503,50033,291.37
Jul 23, 201333,000.0034,000.0033,000.0034,000.001,700,00033,291.37
Jul 22, 201333,900.0034,600.0033,000.0033,000.00951,50032,312.21
Jul 19, 201333,800.0034,600.0033,700.0034,600.002,637,00033,878.86
Jul 18, 201332,000.0034,350.0032,000.0033,900.002,702,00033,193.45
Jul 17, 201331,750.0032,900.0031,500.0032,900.001,287,50032,214.29
Jul 16, 201331,250.0032,450.0031,000.0031,750.001,902,50031,088.26
Jul 15, 201331,000.0031,750.0030,250.0031,750.001,748,50031,088.26
Jul 12, 201331,500.0031,650.0030,800.0031,000.002,658,00030,353.89
Jul 11, 201329,550.0031,900.0029,550.0031,650.003,663,50030,990.34
Jul 10, 201328,600.0029,500.0028,350.0029,400.001,700,00028,787.24
Jul 9, 201327,500.0028,350.0027,500.0027,850.001,094,50027,269.54
Jul 8, 201329,100.0029,250.0028,000.0028,000.001,242,50027,416.42
Jul 5, 201328,700.0029,500.0028,700.0029,300.001,210,50028,689.32
Jul 4, 201328,600.0029,300.0028,200.0028,200.00777,50027,612.25
Jul 3, 201330,050.0030,100.0028,300.0028,300.002,642,50027,710.17
Jul 2, 201330,050.0030,300.0029,750.0029,950.001,269,00029,325.78
Jul 1, 201329,550.0030,300.0026,000.0029,550.00611,00028,934.11
Jul 1, 2013283.899994 Dividend
Jun 28, 201330,750.0030,750.0029,800.0030,750.004,271,00029,831.12
Jun 27, 201329,400.0030,200.0028,500.0029,400.006,019,50028,521.46
Jun 26, 201328,000.0029,600.0026,550.0028,000.004,091,50027,163.30
Jun 25, 201326,000.0027,500.0025,550.0026,000.003,187,00025,223.06
Jun 24, 201326,400.0028,200.0026,400.0026,400.001,683,50025,611.11
Jun 21, 201327,250.0027,650.0026,200.0027,250.004,624,00026,435.71
Jun 20, 201327,550.0029,000.0027,500.0027,550.002,240,50026,726.74
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in IDR.