• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.85% Nasdaq Up0.58%

    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)

    -Jakarta
    43,700.00 Up 1,200.00(2.82%) 5:08AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 19, 201331,500.0033,000.0031,500.0031,600.003,761,00029,903.95
    Sep 18, 201331,850.0031,850.0030,750.0030,750.001,824,00029,099.57
    Sep 17, 201332,000.0032,000.0030,900.0031,500.002,342,00029,809.31
    Sep 16, 201330,900.0032,150.0030,850.0032,150.002,210,00030,424.43
    Sep 13, 201330,800.0031,250.0030,600.0030,700.001,271,50029,052.25
    Sep 12, 201332,500.0032,700.0030,850.0030,850.002,787,00029,194.20
    Sep 11, 201333,100.0033,300.0032,400.0033,000.002,436,00031,228.80
    Sep 10, 201332,250.0033,000.0032,000.0033,000.002,851,00031,228.80
    Sep 9, 201331,950.0032,200.0031,800.0032,000.001,843,00030,282.48
    Sep 6, 201331,500.0032,000.0031,000.0031,900.002,156,50030,187.84
    Sep 5, 201331,050.0031,450.0030,650.0031,000.001,298,50029,336.15
    Sep 4, 201331,500.0031,500.0030,400.0030,550.001,068,00028,910.30
    Sep 3, 201330,650.0031,500.0030,250.0031,500.002,950,00029,809.31
    Sep 2, 201331,200.0031,200.0030,100.0030,600.001,552,00028,957.62
    Aug 30, 201328,500.0032,200.0028,400.0031,200.004,453,50029,525.41
    Aug 29, 201328,000.0028,850.0027,550.0028,350.002,956,00026,828.38
    Aug 28, 201327,400.0028,800.0026,600.0028,000.001,947,50026,497.17
    Aug 27, 201328,000.0028,250.0027,300.0027,850.001,441,00026,355.22
    Aug 26, 201328,600.0029,550.0028,300.0028,300.00991,50026,781.07
    Aug 23, 201329,300.0030,400.0029,000.0029,000.001,564,00027,443.49
    Aug 22, 201329,000.0029,750.0028,500.0029,750.001,661,50028,153.24
    Aug 21, 201328,950.0029,950.0028,600.0029,500.001,752,50027,916.66
    Aug 20, 201328,700.0029,250.0027,300.0028,900.003,614,00027,348.86
    Aug 19, 201330,200.0030,750.0029,200.0029,200.001,191,50027,632.76
    Aug 16, 201330,600.0031,350.0030,300.0030,700.001,001,00029,052.25
    Aug 15, 201330,750.0030,950.0030,150.0030,700.001,312,00029,052.25
    Aug 14, 201331,350.0031,600.0030,900.0031,250.001,000,00029,572.73
    Aug 13, 201330,400.0031,550.0030,050.0031,350.002,682,50029,667.36
    Aug 12, 201331,550.0031,550.0028,500.0030,000.002,954,50028,389.82
    Aug 9, 201331,450.0031,450.0031,450.0031,450.00029,762.00
    Aug 8, 201331,450.0031,450.0031,450.0031,450.00029,762.00
    Aug 7, 201331,450.0031,450.0031,450.0031,450.00029,762.00
    Aug 6, 201331,450.0031,450.0031,450.0031,450.00029,762.00
    Aug 5, 201331,450.0031,450.0031,450.0031,450.00029,762.00
    Aug 2, 201332,000.0032,000.0030,950.0031,450.001,912,00029,762.00
    Aug 1, 201332,000.0032,350.0031,650.0031,950.001,836,00030,235.16
    Jul 31, 201331,700.0032,650.0031,650.0031,800.001,785,50030,093.21
    Jul 30, 201332,000.0033,200.0032,000.0032,200.001,457,00030,471.74
    Jul 29, 201332,900.0032,950.0031,600.0031,800.001,620,00030,093.21
    Jul 26, 201332,850.0033,500.0032,450.0032,950.00618,00031,181.49
    Jul 25, 201334,100.0034,300.0032,800.0032,850.001,781,50031,086.85
    Jul 24, 201334,200.0034,400.0032,300.0034,000.002,503,50032,175.13
    Jul 23, 201333,000.0034,000.0033,000.0034,000.001,700,00032,175.13
    Jul 22, 201333,900.0034,600.0033,000.0033,000.00951,50031,228.80
    Jul 19, 201333,800.0034,600.0033,700.0034,600.002,637,00032,742.93
    Jul 18, 201332,000.0034,350.0032,000.0033,900.002,702,00032,080.50
    Jul 17, 201331,750.0032,900.0031,500.0032,900.001,287,50031,134.17
    Jul 16, 201331,250.0032,450.0031,000.0031,750.001,902,50030,045.89
    Jul 15, 201331,000.0031,750.0030,250.0031,750.001,748,50030,045.89
    Jul 12, 201331,500.0031,650.0030,800.0031,000.002,658,00029,336.15
    Jul 11, 201329,550.0031,900.0029,550.0031,650.003,663,50029,951.26
    Jul 10, 201328,600.0029,500.0028,350.0029,400.001,700,00027,822.03
    Jul 9, 201327,500.0028,350.0027,500.0027,850.001,094,50026,355.22
    Jul 8, 201329,100.0029,250.0028,000.0028,000.001,242,50026,497.17
    Jul 5, 201328,700.0029,500.0028,700.0029,300.001,210,50027,727.39
    Jul 4, 201328,600.0029,300.0028,200.0028,200.00777,50026,686.43
    Jul 3, 201330,050.0030,100.0028,300.0028,300.002,642,50026,781.07
    Jul 2, 201330,050.0030,300.0029,750.0029,950.001,269,00028,342.51
    Jul 1, 201329,550.0030,300.0026,000.0029,550.00611,00027,963.97
    Jul 1, 2013334.00 Dividend
    Jun 28, 201330,750.0030,750.0029,800.0030,750.004,271,00028,783.49
    Jun 27, 201329,400.0030,200.0028,500.0029,400.006,019,50027,519.83
    Jun 26, 201328,000.0029,600.0026,550.0028,000.004,091,50026,209.36
    Jun 25, 201326,000.0027,500.0025,550.0026,000.003,187,00024,337.26
    Jun 24, 201326,400.0028,200.0026,400.0026,400.001,683,50024,711.68
    Jun 21, 201327,250.0027,650.0026,200.0027,250.004,624,00025,507.32
    Jun 20, 201327,550.0029,000.0027,500.0027,550.002,240,50025,788.14
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.