Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Unilever Indonesia Tbk (UNVR.JK)

1,750.00
+255.00
+(17.06%)
At close: April 25 at 4:14:53 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,530.001,865.001,530.001,750.001,750.00238,892,100
Apr 24, 20251,450.001,500.001,435.001,495.001,495.0077,362,800
Apr 23, 20251,410.001,450.001,390.001,425.001,425.0057,026,800
Apr 22, 20251,350.001,400.001,335.001,385.001,385.0031,082,500
Apr 21, 20251,320.001,415.001,310.001,345.001,345.0043,443,800
Apr 17, 20251,335.001,345.001,305.001,320.001,320.0018,038,000
Apr 16, 20251,335.001,355.001,300.001,320.001,320.0021,173,800
Apr 15, 20251,375.001,380.001,325.001,330.001,330.0030,552,000
Apr 14, 20251,310.001,420.001,310.001,360.001,360.0049,982,800
Apr 11, 20251,275.001,340.001,255.001,310.001,310.0027,972,400
Apr 10, 20251,210.001,285.001,195.001,285.001,285.0043,797,500
Apr 9, 20251,165.001,220.001,135.001,155.001,155.0037,069,200
Apr 8, 20251,150.001,180.001,125.001,180.001,180.0043,015,400
Mar 27, 20251,240.001,285.001,225.001,265.001,265.0024,029,300
Mar 26, 20251,240.001,275.001,235.001,240.001,240.0024,278,400
Mar 25, 20251,255.001,275.001,220.001,245.001,245.0026,275,100
Mar 24, 20251,275.001,290.001,225.001,250.001,250.0034,134,300
Mar 21, 20251,305.001,330.001,255.001,295.001,295.0076,199,400
Mar 20, 20251,365.001,370.001,295.001,305.001,305.0072,533,700
Mar 19, 20251,360.001,420.001,335.001,360.001,360.0084,280,900
Mar 18, 20251,365.001,380.001,300.001,360.001,360.00112,819,800
Mar 17, 20251,310.001,375.001,305.001,365.001,365.0098,617,100
Mar 14, 20251,270.001,335.001,260.001,300.001,300.00148,060,700
Mar 13, 20251,160.001,280.001,155.001,260.001,260.00123,437,300
Mar 12, 20251,200.001,210.001,150.001,150.001,150.0059,364,000
Mar 11, 20251,170.001,200.001,145.001,190.001,190.0035,888,100
Mar 10, 20251,205.001,230.001,175.001,180.001,180.0073,948,200
Mar 7, 20251,150.001,240.001,150.001,200.001,200.00116,830,700
Mar 6, 20251,130.001,165.001,110.001,140.001,140.0075,420,000
Mar 5, 20251,095.001,185.001,095.001,120.001,120.00152,284,100
Mar 4, 20251,125.001,160.001,075.001,090.001,090.00169,188,900
Mar 3, 2025985.001,215.00985.001,125.001,125.00505,933,700
Feb 28, 20251,200.001,210.001,015.001,015.001,015.00785,826,000
Feb 27, 20251,215.001,265.001,185.001,200.001,200.0064,065,200
Feb 26, 20251,160.001,225.001,155.001,200.001,200.00123,211,400
Feb 25, 20251,240.001,255.001,150.001,150.001,150.00116,532,600
Feb 24, 20251,295.001,305.001,255.001,265.001,265.0033,750,800
Feb 21, 20251,345.001,355.001,290.001,290.001,290.0037,424,600
Feb 20, 20251,380.001,405.001,330.001,350.001,350.0029,020,400
Feb 19, 20251,450.001,450.001,375.001,375.001,375.0036,371,600
Feb 18, 20251,440.001,460.001,420.001,450.001,450.0024,087,300
Feb 17, 20251,475.001,500.001,425.001,440.001,440.0030,852,000
Feb 14, 20251,420.001,500.001,420.001,465.001,465.0030,530,500
Feb 13, 20251,370.001,420.001,290.001,415.001,415.0074,244,500
Feb 12, 20251,425.001,445.001,370.001,375.001,375.0047,552,000
Feb 11, 20251,525.001,530.001,425.001,425.001,425.0012,501,100
Feb 10, 20251,425.001,545.001,425.001,505.001,505.0022,972,400
Feb 7, 20251,510.001,510.001,425.001,425.001,425.0023,092,400
Feb 6, 20251,565.001,565.001,500.001,510.001,510.0011,260,100
Feb 5, 20251,565.001,575.001,550.001,565.001,565.007,078,900
Feb 4, 20251,580.001,620.001,560.001,565.001,565.009,816,400
Feb 3, 20251,635.001,640.001,580.001,580.001,580.0012,109,000
Jan 31, 20251,650.001,660.001,630.001,630.001,630.0012,703,300
Jan 30, 20251,690.001,690.001,645.001,650.001,650.008,535,800
Jan 24, 20251,745.001,745.001,690.001,690.001,690.007,185,100
Jan 23, 20251,700.001,740.001,700.001,740.001,740.0012,035,700
Jan 22, 20251,730.001,750.001,695.001,695.001,695.0011,612,400
Jan 21, 20251,760.001,770.001,730.001,730.001,730.006,381,600
Jan 20, 20251,790.001,790.001,750.001,750.001,750.005,138,200
Jan 17, 20251,785.001,790.001,765.001,790.001,790.003,435,700
Jan 16, 20251,750.001,790.001,745.001,785.001,785.0012,071,200
Jan 15, 20251,745.001,765.001,735.001,735.001,735.007,251,900
Jan 14, 20251,720.001,790.001,720.001,745.001,745.0013,966,800
Jan 13, 20251,710.001,745.001,705.001,720.001,720.006,631,600
Jan 10, 20251,695.001,715.001,685.001,705.001,705.006,937,800
Jan 9, 20251,725.001,745.001,690.001,690.001,690.006,587,100
Jan 8, 20251,780.001,780.001,725.001,725.001,725.0010,493,000
Jan 7, 20251,750.001,780.001,750.001,780.001,780.006,024,700
Jan 6, 20251,775.001,805.001,745.001,745.001,745.008,325,600
Jan 3, 20251,835.001,840.001,775.001,775.001,775.0022,048,300
Jan 2, 20251,900.001,900.001,820.001,835.001,835.006,628,000
Dec 30, 20241,840.001,890.001,820.001,885.001,885.009,186,900
Dec 27, 20241,785.001,860.001,780.001,840.001,840.009,226,300
Dec 24, 20241,785.001,820.001,780.001,780.001,780.003,695,800
Dec 23, 20241,765.001,795.001,755.001,785.001,785.005,679,500
Dec 20, 20241,770.001,785.001,750.001,750.001,750.0016,051,300
Dec 19, 20241,795.001,795.001,760.001,770.001,770.006,313,900
Dec 18, 20241,785.001,820.001,750.001,805.001,805.0010,167,000
Dec 17, 20241,810.001,830.001,760.001,760.001,760.0017,086,100
Dec 16, 20241,870.001,870.001,820.001,825.001,825.007,627,000
Dec 13, 20241,905.001,905.001,855.001,870.001,870.008,899,500
Dec 12, 20241,950.001,955.001,905.001,905.001,905.007,574,000
Dec 11, 20242,000.002,020.001,945.001,945.001,945.0019,931,300
Dec 10, 20241,910.002,040.001,900.002,000.002,000.0039,307,500
Dec 9, 20241,870.001,915.001,865.001,895.001,895.007,794,200
Dec 6, 20241,875.001,885.001,860.001,870.001,870.003,507,600
Dec 5, 2024 41 Dividend
Dec 5, 20241,890.001,890.001,850.001,875.001,875.006,319,800
Dec 4, 20241,865.001,920.001,860.001,910.001,869.0011,996,400
Dec 3, 20241,880.001,900.001,860.001,875.001,834.758,008,800
Dec 2, 20241,850.001,900.001,850.001,875.001,834.758,835,100
Nov 29, 20241,885.001,905.001,855.001,865.001,824.9715,027,900
Nov 28, 20241,900.001,940.001,885.001,885.001,844.5418,645,200
Nov 26, 20241,920.001,935.001,870.001,870.001,829.8625,359,300
Nov 25, 20241,810.001,915.001,810.001,915.001,873.8951,638,500
Nov 22, 20241,755.001,810.001,750.001,795.001,756.4711,683,400
Nov 21, 20241,800.001,820.001,740.001,740.001,702.6521,864,200
Nov 20, 20241,805.001,830.001,800.001,805.001,766.258,032,900
Nov 19, 20241,820.001,835.001,805.001,805.001,766.257,647,900
Nov 18, 20241,850.001,850.001,805.001,820.001,780.939,937,400
Nov 15, 20241,770.001,850.001,770.001,845.001,805.4025,035,400
Nov 14, 20241,800.001,815.001,770.001,770.001,732.0112,795,300
Nov 13, 20241,895.001,895.001,800.001,800.001,761.3622,535,900
Nov 12, 20241,745.001,825.001,740.001,825.001,785.8224,318,400
Nov 11, 20241,765.001,770.001,735.001,740.001,702.6522,473,500
Nov 8, 20241,745.001,775.001,740.001,760.001,722.2219,093,300
Nov 7, 20241,755.001,785.001,735.001,735.001,697.7619,840,000
Nov 6, 20241,775.001,790.001,745.001,755.001,717.3335,209,700
Nov 5, 20241,870.001,895.001,780.001,780.001,741.7944,741,100
Nov 4, 20241,955.001,960.001,870.001,870.001,829.8622,080,600
Nov 1, 20241,965.001,970.001,950.001,955.001,913.039,685,800
Oct 31, 20241,960.001,985.001,960.001,965.001,922.8212,410,700
Oct 30, 20242,020.002,020.001,960.001,960.001,917.9329,695,000
Oct 29, 20242,020.002,060.001,990.002,020.001,976.6431,036,200
Oct 28, 20242,100.002,110.002,020.002,020.001,976.6423,210,300
Oct 25, 20242,130.002,160.002,100.002,100.002,054.9230,244,700
Oct 24, 20242,170.002,200.002,100.002,130.002,084.2881,409,800
Oct 23, 20242,320.002,340.002,290.002,330.002,279.9812,440,600
Oct 22, 20242,330.002,360.002,310.002,320.002,270.2021,455,700
Oct 21, 20242,340.002,370.002,300.002,330.002,279.9820,893,700
Oct 18, 20242,370.002,370.002,330.002,330.002,279.9812,024,900
Oct 17, 20242,400.002,410.002,370.002,370.002,319.1321,524,500
Oct 16, 20242,370.002,440.002,320.002,440.002,387.6243,977,800
Oct 15, 20242,320.002,380.002,310.002,350.002,299.5540,827,200
Oct 14, 20242,270.002,320.002,250.002,320.002,270.2015,728,600
Oct 11, 20242,280.002,300.002,240.002,270.002,221.2711,215,100
Oct 10, 20242,310.002,320.002,260.002,280.002,231.0611,655,300
Oct 9, 20242,310.002,350.002,280.002,280.002,231.0624,865,600
Oct 8, 20242,270.002,330.002,240.002,310.002,260.4131,078,200
Oct 7, 20242,180.002,270.002,180.002,270.002,221.2727,472,500
Oct 4, 20242,190.002,200.002,170.002,170.002,123.428,635,300
Oct 3, 20242,170.002,200.002,140.002,190.002,142.9917,310,900
Oct 2, 20242,200.002,210.002,160.002,170.002,123.4228,428,400
Oct 1, 20242,230.002,240.002,190.002,210.002,162.5619,633,500
Sep 30, 20242,270.002,290.002,210.002,210.002,162.5629,424,700
Sep 27, 20242,310.002,340.002,270.002,270.002,221.2738,117,300
Sep 26, 20242,300.002,310.002,260.002,300.002,250.6324,682,000
Sep 25, 20242,260.002,300.002,240.002,300.002,250.6336,252,700
Sep 24, 20242,220.002,270.002,210.002,260.002,211.4925,946,800
Sep 23, 20242,190.002,210.002,170.002,210.002,162.5617,520,500
Sep 20, 20242,200.002,210.002,170.002,170.002,123.4241,017,800
Sep 19, 20242,210.002,300.002,200.002,200.002,152.7771,191,900
Sep 18, 20242,190.002,210.002,180.002,210.002,162.5614,504,400
Sep 17, 20242,200.002,210.002,170.002,180.002,133.2016,822,800
Sep 13, 20242,220.002,230.002,180.002,200.002,152.7722,249,000
Sep 12, 20242,200.002,240.002,190.002,220.002,172.3519,386,200
Sep 11, 20242,210.002,270.002,190.002,190.002,142.9919,451,900
Sep 10, 20242,190.002,240.002,190.002,210.002,162.5615,566,300
Sep 9, 20242,220.002,230.002,170.002,190.002,142.9928,639,100
Sep 6, 20242,220.002,250.002,200.002,220.002,172.3522,143,400
Sep 5, 20242,240.002,250.002,220.002,220.002,172.3519,923,600
Sep 4, 20242,250.002,260.002,230.002,240.002,191.9217,653,400
Sep 3, 20242,290.002,300.002,250.002,250.002,201.7020,121,900
Sep 2, 20242,280.002,330.002,260.002,290.002,240.8433,193,700
Aug 30, 20242,240.002,280.002,240.002,270.002,221.2735,048,000
Aug 29, 20242,250.002,280.002,240.002,240.002,191.9216,896,700
Aug 28, 20242,290.002,290.002,240.002,250.002,201.7033,915,800
Aug 27, 20242,350.002,360.002,250.002,290.002,240.8453,066,300
Aug 26, 20242,350.002,380.002,330.002,350.002,299.5520,397,600
Aug 23, 20242,350.002,380.002,350.002,350.002,299.5517,697,600
Aug 22, 20242,360.002,390.002,330.002,350.002,299.5523,164,600
Aug 21, 20242,380.002,430.002,360.002,360.002,309.3458,997,300
Aug 20, 20242,360.002,410.002,340.002,370.002,319.1347,604,400
Aug 19, 20242,390.002,410.002,340.002,360.002,309.3427,231,100
Aug 16, 20242,390.002,410.002,380.002,390.002,338.7015,338,700
Aug 15, 20242,410.002,430.002,380.002,380.002,328.9114,678,100
Aug 14, 20242,450.002,460.002,410.002,430.002,377.8419,701,700
Aug 13, 20242,470.002,470.002,430.002,450.002,397.419,960,500
Aug 12, 20242,460.002,480.002,440.002,460.002,407.196,165,000
Aug 9, 20242,470.002,490.002,440.002,460.002,407.194,069,500
Aug 8, 20242,470.002,500.002,460.002,460.002,407.196,237,100
Aug 7, 20242,460.002,480.002,440.002,480.002,426.767,543,700
Aug 6, 20242,430.002,490.002,410.002,460.002,407.1913,817,000
Aug 5, 20242,430.002,450.002,370.002,410.002,358.2712,797,900
Aug 2, 20242,500.002,540.002,430.002,430.002,377.8412,724,200
Aug 1, 20242,440.002,510.002,440.002,500.002,446.3412,299,900
Jul 31, 20242,440.002,450.002,410.002,440.002,387.6212,819,500
Jul 30, 20242,480.002,480.002,410.002,430.002,377.8413,418,000
Jul 29, 20242,490.002,520.002,450.002,460.002,407.1915,273,200
Jul 26, 20242,500.002,520.002,480.002,490.002,436.5510,432,400
Jul 25, 20242,600.002,630.002,460.002,490.002,436.5549,706,400
Jul 24, 20242,730.002,740.002,700.002,720.002,661.618,819,600
Jul 23, 20242,740.002,770.002,710.002,730.002,671.409,975,200
Jul 22, 20242,800.002,830.002,730.002,740.002,681.1811,835,200
Jul 19, 20242,800.002,830.002,770.002,800.002,739.9013,042,200
Jul 18, 20242,860.002,880.002,800.002,800.002,739.9015,388,600
Jul 17, 20242,830.002,880.002,820.002,860.002,798.616,442,600
Jul 16, 20242,930.002,930.002,810.002,810.002,749.6816,544,200
Jul 15, 20242,940.002,950.002,890.002,930.002,867.1011,015,000
Jul 12, 20242,910.002,950.002,900.002,920.002,857.328,178,100
Jul 11, 20242,970.002,990.002,900.002,900.002,837.7515,616,700
Jul 10, 20243,000.003,010.002,950.002,960.002,896.467,287,100
Jul 9, 20243,070.003,080.002,970.003,000.002,935.609,920,600
Jul 8, 20242,920.003,050.002,920.003,050.002,984.5313,331,300
Jul 5, 20242,920.002,940.002,910.002,910.002,847.533,813,800
Jul 4, 20242,930.002,950.002,900.002,920.002,857.329,162,800
Jul 3, 20242,970.002,970.002,920.002,940.002,876.8913,475,700
Jul 2, 20242,960.002,980.002,940.002,970.002,906.2518,080,200
Jul 1, 2024 77 Dividend
Jul 1, 20242,990.003,000.002,950.002,960.002,896.4619,111,600
Jun 28, 20243,070.003,100.003,020.003,020.002,879.8322,976,500
Jun 27, 20243,030.003,100.003,010.003,080.002,937.0411,445,600
Jun 26, 20243,010.003,050.002,990.003,010.002,870.2910,002,000
Jun 25, 20243,010.003,030.003,000.003,010.002,870.296,407,300
Jun 24, 20243,010.003,060.003,010.003,010.002,870.2911,463,100
Jun 21, 20243,040.003,100.002,990.002,990.002,851.2231,954,300
Jun 20, 20243,090.003,100.002,950.003,040.002,898.9015,901,600
Jun 19, 20243,200.003,200.003,060.003,070.002,927.5126,712,400
Jun 14, 20243,090.003,210.003,070.003,200.003,051.4731,693,600
Jun 13, 20243,060.003,120.003,060.003,060.002,917.9711,469,600
Jun 12, 20243,060.003,120.003,020.003,060.002,917.979,454,500
Jun 11, 20243,090.003,120.003,050.003,060.002,917.979,309,500
Jun 10, 20243,010.003,160.003,010.003,070.002,927.5116,337,700
Jun 7, 20243,080.003,100.003,010.003,010.002,870.2918,546,500
Jun 6, 20243,080.003,170.003,070.003,080.002,937.049,097,200
Jun 5, 20243,140.003,160.003,060.003,070.002,927.5115,373,900
Jun 4, 20243,080.003,200.003,070.003,130.002,984.7220,118,800
Jun 3, 20243,150.003,190.003,070.003,080.002,937.0416,632,800
May 31, 20243,160.003,230.003,120.003,120.002,975.1893,435,800
May 30, 20243,000.003,190.002,970.003,110.002,965.6532,045,000
May 29, 20243,280.003,280.002,970.003,010.002,870.2928,321,900
May 28, 20243,290.003,390.003,160.003,280.003,127.7629,382,200
May 27, 20243,090.003,270.003,090.003,260.003,108.6954,566,200
May 22, 20242,910.003,090.002,870.003,060.002,917.9750,452,500
May 21, 20242,710.002,910.002,700.002,910.002,774.9344,624,100
May 20, 20242,710.002,750.002,680.002,700.002,574.686,973,900
May 17, 20242,700.002,750.002,700.002,710.002,584.219,948,800
May 16, 20242,680.002,700.002,660.002,700.002,574.688,083,900
May 15, 20242,700.002,710.002,650.002,680.002,555.617,512,400
May 14, 20242,670.002,710.002,640.002,700.002,574.6810,089,800
May 13, 20242,560.002,690.002,560.002,650.002,527.0023,948,700
May 8, 20242,540.002,580.002,530.002,560.002,441.1811,512,500
May 7, 20242,600.002,600.002,530.002,540.002,422.118,625,300
May 6, 20242,650.002,650.002,570.002,600.002,479.324,220,900
May 3, 20242,640.002,650.002,570.002,600.002,479.3212,159,100
May 2, 20242,620.002,640.002,570.002,640.002,517.4612,789,700
Apr 30, 20242,590.002,670.002,560.002,620.002,498.3921,069,900
Apr 29, 20242,600.002,610.002,480.002,590.002,469.7820,630,300
Apr 26, 20242,650.002,750.002,590.002,590.002,469.7831,837,700
Apr 25, 20242,500.002,690.002,500.002,640.002,517.4649,635,500

Related Tickers

UCID.JK PT Uni-Charm Indonesia Tbk
570.00
0.00%
 
FLMC.JK PT Falmaco Nonwoven Industri Tbk
34.00
-8.11%
 
HRP.WA Harper Hygienics S.A.
4.6000
+8.24%
 
CXX.BE Clorox Co
121.00
+0.83%
 
0MGP.IL Société BIC SA
55.30
+2.03%
 
LEI.SG Leifheit AG
21.20
-3.20%
 
300957.SZ Yunnan Botanee Bio-Technology Group Co.LTD
40.37
-3.67%
 
CPA.F Colgate-Palmolive Company
82.43
+1.24%
 
451250.KQ BBIA Co., Ltd.
10,690.00
-0.56%
 
B1B.F Puig Brands, S.A.
16.27
+2.07%