• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    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
    44,000.00 Up 325.00(0.74%) May 27, 5:05AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 201643,650.0044,000.0043,100.0044,000.001,013,40044,000.00
    May 26, 201643,500.0043,675.0043,025.0043,675.00826,20043,675.00
    May 25, 201642,700.0044,000.0042,700.0043,700.001,365,60043,700.00
    May 24, 201643,000.0043,050.0042,500.0042,500.00736,00042,500.00
    May 23, 201642,700.0043,075.0042,700.0042,975.00839,90042,975.00
    May 20, 201642,800.0042,800.0042,525.0042,550.001,037,20042,550.00
    May 19, 201643,400.0043,400.0042,800.0042,800.001,209,60042,800.00
    May 18, 201643,075.0043,600.0042,700.0042,950.001,836,60042,950.00
    May 17, 201643,050.0043,475.0043,000.0043,075.001,165,70043,075.00
    May 16, 201644,200.0044,200.0043,000.0043,050.001,415,00043,050.00
    May 13, 201644,300.0044,550.0043,650.0044,400.001,192,30044,400.00
    May 12, 201644,300.0044,800.0044,100.0044,300.00448,30044,300.00
    May 11, 201644,300.0044,975.0043,575.0044,300.00515,60044,300.00
    May 10, 201644,450.0044,500.0043,325.0043,925.001,304,00043,925.00
    May 9, 201644,250.0044,975.0043,575.0044,500.001,568,50044,500.00
    May 6, 201645,150.0045,150.0045,150.0045,150.00045,150.00
    May 5, 201645,150.0045,150.0045,150.0045,150.00045,150.00
    May 4, 201643,800.0045,150.0043,350.0045,150.002,387,90045,150.00
    May 3, 201643,475.0043,775.0043,400.0043,775.001,280,00043,775.00
    May 2, 201642,600.0043,250.0042,350.0043,250.00575,60043,250.00
    Apr 29, 201643,475.0043,475.0042,575.0042,575.001,657,60042,575.00
    Apr 28, 201644,150.0044,175.0042,825.0043,475.002,134,00043,475.00
    Apr 27, 201643,800.0044,150.0043,300.0044,150.001,748,50044,150.00
    Apr 26, 201644,775.0044,775.0043,650.0043,900.001,934,60043,900.00
    Apr 25, 201646,450.0046,450.0044,300.0044,775.003,210,20044,775.00
    Apr 22, 201646,500.0047,300.0045,525.0047,000.002,413,00047,000.00
    Apr 21, 201645,300.0047,125.0045,125.0046,500.003,727,50046,500.00
    Apr 12, 201642,475.0044,000.0042,200.0043,950.001,505,90043,950.00
    Apr 8, 201642,700.0043,375.0042,550.0043,000.001,461,20043,000.00
    Apr 7, 201643,800.0043,800.0043,050.0043,150.001,931,50043,150.00
    Apr 6, 201643,025.0043,500.0043,000.0043,500.00992,00043,500.00
    Apr 5, 201643,525.0043,725.0043,325.0043,325.00836,60043,325.00
    Apr 4, 201643,350.0043,800.0043,200.0043,500.001,534,60043,500.00
    Apr 1, 201643,000.0043,200.0042,725.0043,175.001,239,80043,175.00
    Mar 31, 201643,350.0043,350.0042,575.0042,925.003,203,10042,925.00
    Mar 30, 201642,950.0043,225.0042,500.0042,975.003,123,00042,975.00
    Mar 29, 201642,025.0042,975.0042,025.0042,975.003,189,20042,975.00
    Mar 28, 201642,525.0042,525.0042,000.0042,000.001,440,90042,000.00
    Mar 25, 201642,525.0042,525.0042,525.0042,525.00042,525.00
    Mar 24, 201642,500.0042,825.0042,400.0042,525.001,581,60042,525.00
    Mar 23, 201643,300.0043,325.0042,500.0043,000.003,069,70043,000.00
    Mar 22, 201643,600.0043,975.0043,075.0043,525.001,834,50043,525.00
    Mar 21, 201644,000.0044,750.0043,675.0044,000.002,057,20044,000.00
    Mar 18, 201643,500.0044,450.0043,500.0044,450.003,660,30044,450.00
    Mar 17, 201644,150.0044,250.0043,250.0043,875.002,011,00043,875.00
    Mar 16, 201643,500.0044,100.0043,500.0044,050.001,352,80044,050.00
    Mar 15, 201644,250.0044,450.0043,825.0044,050.002,496,10044,050.00
    Mar 10, 201643,375.0043,500.0041,975.0042,750.004,344,10042,750.00
    Mar 9, 201643,500.0043,500.0043,500.0043,500.00043,500.00
    Mar 8, 201644,150.0044,450.0042,500.0043,500.003,915,60043,500.00
    Mar 7, 201645,750.0045,850.0044,100.0044,150.001,738,90044,150.00
    Mar 4, 201646,900.0047,500.0044,025.0045,200.003,178,10045,200.00
    Mar 3, 201647,800.0047,800.0046,000.0046,425.002,832,40046,425.00
    Mar 2, 201645,000.0047,800.0045,000.0047,800.003,216,20047,800.00
    Mar 1, 201644,525.0045,800.0044,525.0045,400.001,267,80045,400.00
    Feb 29, 201643,950.0046,175.0043,500.0044,525.004,274,00044,525.00
    Feb 26, 201643,900.0043,900.0042,700.0043,900.001,200,60043,900.00
    Feb 25, 201642,450.0043,200.0042,250.0042,725.001,376,10042,725.00
    Feb 24, 201642,400.0042,400.0041,200.0042,000.001,567,40042,000.00
    Feb 23, 201643,750.0044,100.0040,850.0042,450.003,036,00042,450.00
    Feb 22, 201642,750.0043,800.0042,250.0043,375.001,693,50043,375.00
    Feb 19, 201641,675.0042,775.0041,525.0042,750.004,082,50042,750.00
    Feb 18, 201641,600.0041,875.0040,750.0041,675.002,444,80041,675.00
    Feb 17, 201641,000.0041,575.0041,000.0041,350.001,654,50041,350.00
    Feb 16, 201641,500.0041,525.0040,550.0041,000.001,327,80041,000.00
    Feb 15, 201641,675.0041,675.0041,475.0041,575.001,044,30041,575.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.