• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    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
    31,525.00 Up 25.00(0.08%) Dec 24, 4:05AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 24, 201431,550.0031,925.0031,500.0031,525.00351,60031,525.00
    Dec 23, 201431,725.0031,800.0031,500.0031,500.00669,90031,500.00
    Dec 22, 201432,000.0032,000.0031,500.0031,500.00708,70031,500.00
    Dec 19, 201431,750.0032,000.0031,525.0032,000.001,977,50032,000.00
    Dec 18, 201431,100.0031,700.0030,925.0031,700.001,223,00031,700.00
    Dec 17, 201431,275.0031,500.0030,700.0030,700.001,527,10030,700.00
    Dec 16, 201431,025.0031,275.0030,600.0031,200.001,830,80031,200.00
    Dec 15, 201430,550.0031,250.0030,525.0031,225.001,179,50031,225.00
    Dec 12, 201430,900.0031,050.0030,900.0030,975.001,010,40030,975.00
    Dec 11, 201431,075.0031,075.0030,900.0030,900.002,589,80030,900.00
    Dec 10, 201431,025.0031,125.0031,000.0031,100.00872,80031,100.00
    Dec 9, 201431,000.0031,175.0030,975.0031,025.001,608,00031,025.00
    Dec 8, 201431,700.0031,700.0031,050.0031,150.001,240,10031,150.00
    Dec 5, 201431,400.0031,900.0031,400.0031,675.00533,90031,675.00
    Dec 4, 201431,300.0032,100.0031,275.0031,575.002,245,50031,575.00
    Dec 3, 201431,200.0031,400.0031,025.0031,275.001,008,40031,275.00
    Dec 3, 2014302.399994 Dividend
    Dec 2, 201431,300.0031,800.0031,200.0031,275.004,990,50030,972.60
    Dec 1, 201431,800.0031,800.0031,300.0031,375.001,833,70031,071.63
    Nov 28, 201431,800.0032,000.0031,650.0031,800.00613,50031,492.52
    Nov 27, 201432,000.0032,000.0031,300.0032,000.001,547,30031,690.59
    Nov 26, 201431,600.0031,700.0031,125.0031,600.001,037,10031,294.46
    Nov 25, 201431,700.0031,700.0031,125.0031,700.002,334,70031,393.49
    Nov 24, 201431,500.0031,500.0031,100.0031,500.001,059,10031,195.42
    Nov 21, 201431,450.0031,450.0031,025.0031,450.00844,10031,145.91
    Nov 20, 201431,400.0031,400.0030,800.0031,400.001,388,80031,096.39
    Nov 19, 201431,100.0031,775.0031,025.0031,100.001,175,30030,799.29
    Nov 18, 201431,600.0031,625.0031,050.0031,600.001,336,20031,294.46
    Nov 17, 201430,450.0031,375.0030,400.0031,050.001,733,40030,749.78
    Nov 14, 201430,450.0030,825.0030,300.0030,450.001,145,30030,155.58
    Nov 13, 201430,650.0030,650.0030,300.0030,650.00671,10030,353.64
    Nov 12, 201430,550.0030,650.0030,300.0030,550.00696,00030,254.61
    Nov 11, 201430,525.0030,600.0029,975.0030,525.001,332,70030,229.85
    Nov 10, 201429,925.0030,275.0029,700.0029,925.001,170,10029,635.65
    Nov 7, 201429,800.0030,200.0029,800.0029,800.001,639,20029,511.86
    Nov 6, 201430,100.0030,425.0030,100.0030,100.001,274,60029,808.96
    Nov 5, 201430,325.0030,400.0030,250.0030,325.001,251,80030,031.79
    Nov 4, 201430,375.0030,450.0030,275.0030,375.00963,00030,081.30
    Nov 3, 201430,450.0030,600.0030,150.0030,450.002,039,00030,155.58
    Oct 31, 201430,400.0030,600.0029,975.0030,400.002,714,70030,106.06
    Oct 30, 201430,450.0030,850.0030,250.0030,450.002,073,30030,155.58
    Oct 29, 201431,100.0031,100.0029,950.0031,100.002,021,40030,799.29
    Oct 28, 201429,875.0030,275.0029,625.0029,875.002,372,10029,586.14
    Oct 27, 201430,050.0030,675.0030,050.0030,050.002,388,10029,759.44
    Oct 24, 201430,600.0031,025.0030,250.0030,600.003,653,90030,304.13
    Oct 23, 201431,200.0032,200.0031,175.0031,200.004,209,80030,898.33
    Oct 22, 201432,025.0032,050.0031,800.0032,025.001,438,40031,715.35
    Oct 21, 201431,625.0032,000.0031,425.0031,625.001,204,20031,319.22
    Oct 20, 201431,175.0032,200.0031,175.0031,175.002,044,50030,873.57
    Oct 17, 201431,950.0032,000.0030,800.0031,950.002,480,60031,641.07
    Oct 16, 201430,925.0031,450.0030,725.0030,925.00928,80030,625.98
    Oct 15, 201431,100.0031,325.0030,925.0031,100.001,173,70030,799.29
    Oct 14, 201430,925.0031,150.0030,500.0030,925.001,399,00030,625.98
    Oct 13, 201430,500.0030,775.0030,500.0030,500.00714,60030,205.09
    Oct 10, 201430,800.0031,025.0030,500.0030,800.00544,00030,502.19
    Oct 9, 201430,700.0031,200.0030,700.0030,700.00507,60030,403.16
    Oct 8, 201430,575.0030,975.0030,500.0030,575.001,622,30030,279.37
    Oct 7, 201430,650.0031,000.0030,500.0030,650.001,716,90030,353.64
    Oct 6, 201430,750.0031,275.0030,700.0030,750.00807,00030,452.68
    Oct 3, 201430,775.0031,800.0030,775.0030,775.001,155,10030,477.43
    Oct 2, 201431,650.0031,900.0031,425.0031,650.001,088,00031,343.97
    Oct 1, 201431,800.0031,950.0031,575.0031,800.00904,00031,492.52
    Sep 30, 201431,800.0032,000.0031,500.0031,800.001,499,60031,492.52
    Sep 29, 201432,000.0032,000.0031,300.0032,000.001,160,70031,690.59
    Sep 26, 201431,800.0031,800.0031,025.0031,800.00820,10031,492.52
    Sep 25, 201431,300.0031,850.0031,300.0031,300.00655,10030,997.36
    Sep 24, 201431,325.0031,900.0031,325.0031,325.00598,50031,022.12
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.