Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

PT Unilever Indonesia Tbk (UNLRY)

Compare
1.5530
0.0000
(0.00%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.55301.55301.55301.55301.5530-
Mar 13, 20251.64001.64001.55301.55301.55302,000
Mar 12, 20251.52001.52001.51001.51001.510010,200
Mar 11, 20251.39501.40801.39501.40801.40804,600
Mar 10, 20251.46401.46401.46401.46401.4640100,800
Mar 7, 20251.46001.53001.46001.48801.488096,400
Mar 6, 20251.35501.42501.35501.42501.42502,000
Mar 5, 20251.48001.48001.48001.48001.4800100
Mar 4, 20251.41501.41501.41501.41501.4150-
Mar 3, 20251.45001.46001.34001.41501.41504,300
Feb 28, 20251.42001.62001.42001.62001.620024,200
Feb 27, 20251.58001.58001.45001.45001.45002,500
Feb 26, 20251.50001.50001.50001.50001.5000100
Feb 25, 20251.55001.55001.41001.41001.41009,000
Feb 24, 20251.74001.74001.74001.74001.7400-
Feb 21, 20251.67801.89001.67801.74001.74001,200
Feb 20, 20251.77001.77001.50001.50001.5000500
Feb 19, 20251.83001.83001.83001.83001.8300-
Feb 18, 20251.87001.87001.81001.83001.83001,100
Feb 14, 20251.85001.85001.85001.85001.8500400
Feb 13, 20251.86001.86001.76001.78501.78502,800
Feb 12, 20251.74001.74001.74001.74001.7400-
Feb 11, 20251.74001.74001.74001.74001.74003,200
Feb 10, 20251.89201.89201.89201.89201.8920300
Feb 7, 20251.76001.76001.76001.76001.7600800
Feb 6, 20251.95501.95501.95501.95501.9550-
Feb 5, 20251.95501.95501.95501.95501.9550-
Feb 4, 20251.95501.95501.95501.95501.9550-
Feb 3, 20251.95501.95501.95501.95501.9550700
Jan 31, 20252.19002.19002.19002.19002.1900-
Jan 30, 20252.19002.19002.19002.19002.1900400
Jan 29, 20252.23502.23502.23502.23502.2350-
Jan 28, 20252.23502.23502.23502.23502.2350-
Jan 27, 20252.23502.23502.23502.23502.2350200
Jan 24, 20252.10002.10002.10002.10002.1000200
Jan 23, 20252.08002.08002.08002.08002.080023,100
Jan 22, 20252.09502.09502.09502.09502.0950-
Jan 21, 20252.09502.09502.09502.09502.0950-
Jan 17, 20252.09502.09502.09502.09502.0950-
Jan 16, 20252.09502.09502.09502.09502.0950-
Jan 15, 20252.09502.09502.09502.09502.0950-
Jan 14, 20252.09502.09502.09502.09502.0950-
Jan 13, 20252.09502.09502.09502.09502.0950-
Jan 10, 20252.09502.09502.09502.09502.0950300
Jan 8, 20252.31002.31002.31002.31002.3100-
Jan 7, 20252.31002.31002.31002.31002.3100-
Jan 6, 20252.31002.31002.31002.31002.3100-
Jan 3, 20252.31002.31002.31002.31002.3100-
Jan 2, 20252.31002.31002.31002.31002.3100-
Dec 31, 20242.31002.31002.31002.31002.3100-
Dec 30, 20242.31002.31002.31002.31002.3100100
Dec 27, 20242.19502.19502.19502.19502.1950-
Dec 26, 20242.19502.19502.19502.19502.1950-
Dec 24, 20242.19502.19502.19502.19502.1950-
Dec 23, 20242.19502.19502.19502.19502.1950400
Dec 20, 20242.18002.18002.18002.18002.1800-
Dec 19, 20242.18002.18002.18002.18002.1800-
Dec 18, 20242.18002.18002.18002.18002.1800200
Dec 17, 20242.34002.35002.18002.18002.18001,000
Dec 16, 20242.21502.21502.18502.18502.1850700
Dec 13, 20242.36502.36502.36502.36502.3650-
Dec 12, 20242.36502.36502.36502.36502.3650-
Dec 11, 20242.36502.36502.36502.36502.3650-
Dec 10, 20242.36502.36502.36502.36502.3650-
Dec 9, 20242.36502.36502.36502.36502.3650100
Dec 6, 20242.47002.47002.47002.47002.4700-
Dec 5, 20242.47002.47002.47002.47002.4700-
Dec 4, 20242.47002.47002.47002.47002.4700-
Dec 3, 20242.47002.47002.47002.47002.4700100
Dec 2, 20242.33002.33002.28002.28002.280031,500
Nov 29, 20242.22502.22502.22502.22502.2250-
Nov 27, 20242.22502.22502.22502.22502.2250-
Nov 26, 20242.22502.22502.22502.22502.2250-
Nov 25, 20242.22502.22502.22502.22502.2250-
Nov 22, 20242.22502.22502.22502.22502.2250-
Nov 21, 20242.22502.22502.22502.22502.2250800
Nov 20, 20242.33002.33002.33002.33002.3300500
Nov 19, 20242.26502.26502.26502.26502.2650-
Nov 18, 20242.26502.26502.26502.26502.2650200
Nov 15, 20242.27002.27002.27002.27002.2700200
Nov 14, 20242.20502.20502.17402.17402.1740700
Nov 13, 20242.25502.25502.25502.25502.2550-
Nov 12, 20242.25502.25502.25502.25502.2550200
Nov 11, 20242.17502.17502.17502.17502.1750300
Nov 8, 20242.21002.21002.21002.21002.2100400
Nov 7, 20242.34002.34002.34002.34002.3400500
Nov 6, 20242.37502.37502.37502.37502.3750-
Nov 5, 20242.37502.37502.37502.37502.3750-
Nov 4, 20242.37502.37502.37502.37502.3750600
Nov 1, 20242.54502.54502.54502.54502.5450-
Oct 31, 20242.54502.54502.54502.54502.5450-
Oct 30, 20242.54502.54502.54502.54502.5450-
Oct 29, 20242.54502.54502.54502.54502.5450-
Oct 28, 20242.54502.54502.54502.54502.5450700
Oct 25, 20242.71002.71002.62002.62002.62001,000
Oct 24, 20242.71002.71002.71002.71002.710036,900
Oct 23, 20242.83802.83802.83802.83802.8380-
Oct 22, 20242.83802.83802.83802.83802.8380-
Oct 21, 20242.83802.83802.83802.83802.8380-
Oct 18, 20242.83802.83802.83802.83802.8380-
Oct 17, 20242.83802.83802.83802.83802.8380-
Oct 16, 20242.80002.83802.80002.83802.8380600
Oct 15, 20242.80002.80002.80002.80002.8000-
Oct 14, 20242.80002.80002.80002.80002.8000500
Oct 11, 20242.92002.99002.78002.78002.78001,900
Oct 10, 20242.91802.91802.91802.91802.9180100
Oct 9, 20243.00003.00003.00003.00003.0000-
Oct 8, 20243.00003.00003.00003.00003.0000-
Oct 7, 20243.00003.00003.00003.00003.0000100
Oct 4, 20242.72002.72002.72002.72002.7200-
Oct 3, 20242.73002.73002.72002.72002.72001,500
Oct 2, 20242.75502.75502.75502.75502.7550-
Oct 1, 20242.75502.75502.75502.75502.7550-
Sep 30, 20242.75502.75502.75502.75502.75501,400
Sep 27, 20242.95002.95002.95002.95002.9500-
Sep 26, 20242.95002.95002.95002.95002.9500-
Sep 25, 20242.89002.95002.89002.95002.9500400
Sep 24, 20242.77002.77002.77002.77002.7700-
Sep 23, 20242.77002.77002.77002.77002.77001,500
Sep 20, 20242.79002.79002.79002.79002.7900-
Sep 19, 20242.78502.79002.78502.79002.7900700
Sep 18, 20242.78002.78002.78002.78002.7800-
Sep 17, 20242.78002.78002.78002.78002.7800-
Sep 16, 20242.78002.78002.78002.78002.7800300
Sep 13, 20242.78002.78002.78002.78002.7800200
Sep 12, 20242.78002.80002.78002.80002.80001,300
Sep 11, 20242.80502.80502.80502.80502.8050-
Sep 10, 20242.80502.80502.80502.80502.8050100
Sep 9, 20242.86702.86702.86702.86702.8670200
Sep 6, 20242.86002.86002.86002.86002.8600-
Sep 5, 20242.95502.95502.86002.86002.86001,100
Sep 4, 20242.69602.69602.69602.69602.6960100
Sep 3, 20242.80002.80002.80002.80002.8000-
Aug 30, 20242.80002.80002.80002.80002.800086,200
Aug 29, 20242.95002.95002.95002.95002.9500-
Aug 28, 20242.95002.95002.95002.95002.9500-
Aug 27, 20242.95002.95002.95002.95002.9500-
Aug 26, 20242.95002.95002.95002.95002.9500-
Aug 23, 20242.95002.95002.95002.95002.9500100
Aug 22, 20242.90502.91502.88002.88002.88006,200
Aug 21, 20243.01003.01003.01003.01003.0100100
Aug 20, 20242.96003.01002.96003.01003.010077,100
Aug 19, 20242.97502.98502.97502.98502.9850700
Aug 16, 20243.01003.01003.01003.01003.0100-
Aug 15, 20243.01003.01003.01003.01003.0100-
Aug 14, 20243.01003.01003.01003.01003.0100-
Aug 13, 20243.01003.01003.01003.01003.0100-
Aug 12, 20242.99503.01002.99503.01003.01007,800
Aug 9, 20243.04003.05502.85002.97202.972024,500
Aug 8, 20243.06503.06503.06503.06503.0650200
Aug 7, 20243.01003.01003.01003.01003.01008,400
Aug 6, 20242.98002.98002.98002.98002.980036,800
Aug 5, 20243.64003.64003.64003.64003.6400-
Aug 2, 20243.64003.64003.64003.64003.6400-
Aug 1, 20243.64003.64003.64003.64003.6400-
Jul 31, 20243.64003.64003.64003.64003.6400-
Jul 30, 20243.64003.64003.64003.64003.6400-
Jul 29, 20243.64003.64003.64003.64003.6400-
Jul 26, 20243.64003.64003.64003.64003.6400-
Jul 25, 20243.64003.64003.64003.64003.6400-
Jul 24, 20243.64003.64003.64003.64003.6400-
Jul 23, 20243.64003.64003.64003.64003.6400-
Jul 22, 20243.64003.64003.64003.64003.6400-
Jul 19, 20243.64003.64003.64003.64003.6400-
Jul 18, 20243.64003.64003.64003.64003.6400-
Jul 17, 20243.64003.64003.64003.64003.6400-
Jul 16, 20243.64003.64003.64003.64003.6400-
Jul 15, 20243.64003.64003.64003.64003.6400-
Jul 12, 20243.64003.64003.64003.64003.6400-
Jul 11, 20243.64003.64003.64003.64003.6400-
Jul 10, 20243.64003.64003.64003.64003.6400-
Jul 9, 20243.64003.64003.64003.64003.6400-
Jul 8, 20243.64003.64003.64003.64003.6400-
Jul 5, 2024 0.0940 Dividend
Jul 5, 20243.64003.64003.64003.64003.6400-
Jul 3, 20243.64003.64003.64003.64003.5460-
Jul 2, 20243.64003.64003.64003.64003.5460-
Jul 1, 20243.64003.64003.64003.64003.5460-
Jun 28, 20243.64003.64003.64003.64003.5460-
Jun 27, 20243.64003.64003.64003.64003.5460-
Jun 26, 20243.64003.64003.64003.64003.5460-
Jun 25, 20243.64003.64003.64003.64003.5460700
Jun 24, 20243.60003.60003.60003.60003.5070100
Jun 21, 20243.71003.71003.71003.71003.6142-
Jun 20, 20243.71003.71003.71003.71003.6142-
Jun 18, 20243.71003.71003.71003.71003.6142-
Jun 17, 20243.71003.71003.71003.71003.6142-
Jun 14, 20243.71003.71003.71003.71003.6142-
Jun 13, 20243.71003.71003.71003.71003.6142-
Jun 12, 20243.71003.71003.71003.71003.6142-
Jun 11, 20243.71003.71003.71003.71003.6142-
Jun 10, 20243.71003.71003.71003.71003.6142-
Jun 7, 20243.71003.71003.71003.71003.6142-
Jun 6, 20243.71003.71003.71003.71003.6142-
Jun 5, 20244.00004.00003.71003.71003.61422,800
Jun 4, 20243.85004.01003.85004.01003.9064700
Jun 3, 20243.88003.88003.88003.88003.7798100
May 31, 20244.01004.10004.01004.10003.99413,100
May 30, 20243.77003.77003.77003.77003.6726100
May 29, 20243.77003.77003.77003.77003.6726100
May 28, 20243.35003.35003.35003.35003.2635100
May 24, 20243.35003.35003.35003.35003.2635-
May 23, 20243.35003.35003.35003.35003.2635-
May 22, 20243.35003.35003.35003.35003.2635-
May 21, 20243.35003.35003.35003.35003.2635-
May 20, 20243.28103.35003.28103.35003.26351,500
May 17, 20243.39503.39503.39503.39503.3073-
May 16, 20243.39503.39503.39503.39503.3073500
May 15, 20243.20003.20003.20003.20003.1174-
May 14, 20243.20003.20003.20003.20003.1174-
May 13, 20243.20003.20003.20003.20003.1174-
May 10, 20243.20003.20003.20003.20003.1174400
May 9, 20243.19503.20003.19503.20003.1174600
May 8, 20243.22003.26003.22003.26003.17585,300
May 7, 20243.18203.18203.18203.18203.0998300
May 6, 20243.15003.15003.15003.15003.0687-
May 3, 20243.28503.28503.15003.15003.068718,000
May 2, 20243.18003.18003.18003.18003.0979-
May 1, 20243.18003.18003.18003.18003.0979-
Apr 30, 20243.18003.18003.18003.18003.0979-
Apr 29, 20243.18003.18003.18003.18003.0979200
Apr 26, 20243.28003.28003.28003.28003.19531,000
Apr 25, 20243.25003.25003.18003.18003.09792,900
Apr 24, 20243.02003.02003.02003.02002.94201,700
Apr 23, 20243.00003.00003.00003.00002.92252,600
Apr 22, 20243.01003.30003.01003.30003.2148600
Apr 19, 20242.93002.93002.93002.93002.8543800
Apr 18, 20242.94502.97502.94502.97502.89822,500
Apr 17, 20243.01003.08002.90003.00002.92251,900
Apr 16, 20243.07503.22003.07503.22003.13681,500
Apr 15, 20243.31603.36803.31603.36803.28101,200
Apr 12, 20243.39003.47003.39003.47003.38043,200
Apr 11, 20243.33003.33003.33003.33003.24402,000
Apr 10, 20243.36003.36003.36003.36003.2732-
Apr 9, 20243.36003.36003.36003.36003.2732-
Apr 8, 20243.37803.37803.36003.36003.2732700
Apr 5, 20243.33003.33003.33003.33003.2440900
Apr 4, 20243.36003.36003.36003.36003.2732100
Apr 3, 20243.37403.37403.37403.37403.2869-
Apr 2, 20243.37403.37403.37403.37403.2869-
Apr 1, 20243.37403.37403.37403.37403.2869300
Mar 28, 20243.48003.48003.48003.48003.3901-
Mar 27, 20243.48003.48003.48003.48003.3901307,300
Mar 26, 20243.49503.49503.49503.49503.4047-
Mar 25, 20243.49503.49503.49503.49503.4047-
Mar 22, 20243.49503.49503.49503.49503.4047-
Mar 21, 20243.49503.49503.49503.49503.4047-
Mar 20, 20243.49503.49503.49503.49503.4047-
Mar 19, 20243.49503.49503.49503.49503.4047-
Mar 18, 20243.49503.49503.49503.49503.4047700
Mar 15, 20243.33503.33503.33503.33503.2489400

Related Tickers

ULVR.PR Unilever PLC
1,400.00
0.00%
 
ULVRl.XC
 
UNLYF Unilever PLC
59.31
0.00%
 
ULVR.L Unilever PLC
4,540.00
+0.33%
 
UL Unilever PLC
58.71
+0.14%
 
HNST The Honest Company, Inc.
5.09
+5.17%
 
HIMS Hims & Hers Health, Inc.
33.14
+5.07%