U.S. Markets open in 1 hr 16 mins

PT Unilever Indonesia Tbk (UNVR.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
49,350.00+1,050.00 (+2.17%)
At close: 4:05PM WIB
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201748,800.0049,400.0048,200.0049,350.0049,350.002,036,900
Aug 16, 201748,800.0049,400.0048,200.0049,350.0049,350.002,036,900
Aug 15, 201748,225.0049,000.0047,900.0048,300.0048,300.001,371,500
Aug 14, 201747,750.0048,500.0047,675.0048,250.0048,250.00992,100
Aug 11, 201747,900.0047,900.0047,300.0047,500.0047,500.001,521,800
Aug 10, 201747,800.0048,025.0047,375.0048,025.0048,025.00903,600
Aug 09, 201747,525.0048,100.0047,525.0048,100.0048,100.002,168,400
Aug 08, 201747,225.0047,525.0047,200.0047,425.0047,425.001,481,600
Aug 07, 201747,500.0047,650.0046,925.0047,075.0047,075.002,297,500
Aug 04, 201747,625.0047,750.0047,525.0047,575.0047,575.002,127,800
Aug 03, 201748,250.0048,300.0047,675.0047,700.0047,700.002,793,500
Aug 02, 201748,475.0048,525.0048,250.0048,475.0048,475.001,261,100
Aug 01, 201749,100.0049,100.0048,400.0048,475.0048,475.001,225,000
Jul 31, 201748,100.0049,550.0047,700.0048,950.0048,950.003,564,600
Jul 28, 201747,800.0048,600.0047,375.0048,375.0048,375.001,536,300
Jul 27, 201748,000.0048,000.0047,325.0047,800.0047,800.002,092,200
Jul 26, 201748,300.0048,400.0047,750.0047,750.0047,750.001,681,700
Jul 25, 201748,350.0048,400.0048,000.0048,050.0048,050.001,946,300
Jul 24, 201747,900.0048,600.0047,800.0048,350.0048,350.002,172,300
Jul 21, 201748,275.0048,275.0047,625.0047,725.0047,725.00692,500
Jul 20, 201747,450.0048,300.0047,300.0048,275.0048,275.001,390,300
Jul 19, 201747,650.0047,650.0047,175.0047,500.0047,500.001,853,400
Jul 18, 201748,000.0048,000.0047,425.0047,650.0047,650.001,416,900
Jul 17, 201748,575.0048,575.0047,925.0048,325.0048,325.001,007,300
Jul 14, 201748,150.0048,600.0047,675.0048,600.0048,600.00768,200
Jul 13, 201748,500.0048,600.0048,150.0048,500.0048,500.002,002,600
Jul 12, 201747,500.0048,500.0047,250.0048,300.0048,300.001,224,100
Jul 11, 201747,275.0047,500.0046,625.0047,500.0047,500.001,083,900
Jul 10, 201748,100.0048,150.0046,525.0046,725.0046,725.001,727,700
Jul 07, 201748,500.0048,775.0047,800.0048,100.0048,100.00897,500
Jul 06, 201748,125.0048,950.0048,050.0048,900.0048,900.00931,300
Jul 06, 2017460 Dividend
Jul 05, 201749,025.0049,300.0048,100.0048,500.0048,040.001,861,900
Jul 04, 201748,850.0049,100.0048,725.0048,750.0048,287.631,141,300
Jul 03, 201749,500.0049,525.0048,650.0049,450.0048,980.992,845,000
Jun 30, 201748,800.0048,800.0048,800.0048,800.0048,337.16-
Jun 29, 201748,800.0048,800.0048,800.0048,800.0048,337.16-
Jun 28, 201748,800.0048,800.0048,800.0048,800.0048,337.16-
Jun 27, 201748,800.0048,800.0048,800.0048,800.0048,337.16-
Jun 26, 201748,800.0048,800.0048,800.0048,800.0048,337.16-
Jun 23, 201748,800.0048,800.0048,800.0048,800.0048,337.16-
Jun 22, 201749,200.0049,500.0048,800.0048,800.0048,337.161,603,600
Jun 21, 201748,250.0049,000.0048,025.0049,000.0048,535.261,607,300
Jun 20, 201747,775.0048,425.0047,500.0048,250.0047,792.371,028,100
Jun 19, 201747,650.0047,900.0047,200.0047,600.0047,148.541,103,200
Jun 16, 201748,600.0048,850.0047,325.0047,800.0047,346.643,552,900
Jun 15, 201748,500.0048,975.0048,350.0048,850.0048,386.68886,000
Jun 14, 201747,900.0048,500.0047,850.0048,500.0048,040.001,802,500
Jun 13, 201747,700.0047,975.0047,300.0047,900.0047,445.69610,400
Jun 12, 201747,700.0048,100.0047,200.0047,200.0046,752.331,006,200
Jun 09, 201747,300.0048,100.0047,100.0047,550.0047,099.011,126,200
Jun 08, 201747,200.0047,750.0047,175.0047,550.0047,099.01983,700
Jun 07, 201746,900.0047,350.0046,900.0047,200.0046,752.33939,900
Jun 06, 201747,150.0047,250.0046,800.0046,825.0046,380.89669,200
Jun 05, 201746,750.0047,200.0046,575.0047,175.0046,727.57655,400
Jun 02, 201746,250.0047,025.0046,250.0046,900.0046,455.181,388,200
Jun 01, 201746,175.0046,175.0046,175.0046,175.0045,737.05-
May 31, 201746,400.0047,025.0046,075.0046,175.0045,737.054,850,000
May 30, 20170.000.000.000.000.00-
May 29, 201747,800.0047,900.0047,225.0047,325.0046,876.14810,700
May 26, 201747,725.0048,025.0047,200.0047,700.0047,247.591,605,800
May 24, 201747,550.0047,925.0047,250.0047,725.0047,272.352,250,300
May 23, 201747,700.0048,650.0047,150.0048,650.0048,188.582,305,700
May 22, 201749,500.0049,500.0047,275.0047,450.0046,999.963,308,800
May 19, 201747,325.0050,025.0046,850.0048,750.0048,287.632,398,600
May 18, 201747,750.0047,750.0046,800.0047,575.0047,123.772,342,800
May 17, 201748,000.0048,100.0047,625.0047,750.0047,297.112,475,800
May 16, 201748,000.0048,575.0047,375.0047,800.0047,346.641,505,800
May 15, 201746,850.0048,000.0046,850.0048,000.0047,544.743,008,600
May 12, 201746,350.0047,025.0046,350.0046,800.0046,356.133,297,000
May 10, 201746,200.0046,450.0046,100.0046,350.0045,910.392,916,800
May 09, 201746,000.0046,425.0046,000.0046,200.0045,761.822,631,000
May 08, 201745,750.0046,300.0045,525.0046,000.0045,563.712,915,400
May 05, 201745,550.0045,850.0045,375.0045,475.0045,043.693,640,100
May 04, 201745,175.0045,500.0045,000.0045,425.0044,994.162,577,500
May 03, 201745,300.0045,425.0045,100.0045,100.0044,672.25768,900
May 02, 201744,500.0045,400.0044,500.0045,300.0044,870.352,320,700
Apr 28, 201745,400.0045,400.0044,325.0044,500.0044,077.941,896,100
Apr 27, 201745,775.0045,800.0045,225.0045,750.0045,316.081,966,800
Apr 26, 201744,800.0045,800.0044,675.0045,800.0045,365.612,002,300
Apr 25, 201745,525.0045,525.0045,100.0045,300.0044,870.351,216,000
Apr 21, 201745,300.0045,600.0044,500.0045,525.0045,093.211,210,200
Apr 20, 201745,425.0045,425.0045,150.0045,300.0044,870.35849,800
Apr 19, 201745,300.0045,300.0045,300.0045,300.0044,870.35-
Apr 18, 201745,300.0045,350.0045,150.0045,300.0044,870.351,623,600
Apr 17, 201745,325.0045,500.0045,175.0045,300.0044,870.351,185,900
Apr 13, 201745,500.0045,500.0045,025.0045,325.0044,895.11764,000
Apr 12, 201745,000.0045,475.0045,000.0045,475.0045,043.69640,600
Apr 11, 201745,400.0045,500.0044,900.0044,900.0044,474.141,139,200
Apr 10, 201745,200.0045,325.0044,900.0045,300.0044,870.35653,800
Apr 07, 201745,000.0045,400.0044,900.0045,100.0044,672.252,048,500
Apr 06, 201745,000.0045,000.0044,575.0045,000.0044,573.201,329,500
Apr 05, 201745,000.0045,000.0043,850.0045,000.0044,573.201,343,100
Apr 04, 201743,875.0044,275.0043,425.0044,275.0043,855.071,605,400
Apr 03, 201743,400.0043,975.0043,400.0043,875.0043,458.872,971,500
Mar 31, 201743,400.0043,500.0042,975.0043,325.0042,914.082,270,900
Mar 30, 201743,700.0043,800.0042,750.0043,700.0043,285.531,175,600
Mar 29, 201743,350.0044,000.0043,350.0043,650.0043,236.002,028,900
Mar 27, 201743,350.0043,500.0043,100.0043,350.0042,938.84832,700
Mar 24, 201742,200.0043,150.0042,200.0043,150.0042,740.741,165,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...