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

Frankfurt - Delayed Quote EUR

PT Unilever Indonesia Tbk (UTG.F)

0.0715
+0.0105
+(17.21%)
At close: April 25 at 8:09:59 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.07150.07150.07150.07150.0715-
Apr 24, 20250.06100.06100.06100.06100.0610-
Apr 23, 20250.06100.06100.06100.06100.0610-
Apr 22, 20250.06100.06100.06100.06100.0610-
Apr 17, 20250.06100.06100.06100.06100.0610-
Apr 16, 20250.06100.06100.06100.06100.0610-
Apr 15, 20250.06100.06100.06100.06100.0610-
Apr 14, 20250.06100.06100.06100.06100.0610-
Apr 11, 20250.06100.06100.06100.06100.0610-
Apr 10, 20250.06100.06100.06100.06100.0610-
Apr 9, 20250.06100.06100.06100.06100.0610-
Apr 8, 20250.06100.06100.06100.06100.0610-
Apr 7, 20250.06100.06100.06100.06100.0610-
Apr 4, 20250.06100.06100.06100.06100.0610-
Apr 3, 20250.06100.06100.06100.06100.0610-
Apr 2, 20250.06100.06100.06100.06100.0610-
Apr 1, 20250.06100.06100.06100.06100.0610-
Mar 31, 20250.06200.06200.06200.06200.0620-
Mar 28, 20250.06200.06200.06200.06200.0620-
Mar 27, 20250.06200.06200.06200.06200.0620-
Mar 26, 20250.06200.06200.06200.06200.0620-
Mar 25, 20250.06200.06200.06200.06200.0620-
Mar 24, 20250.06200.06200.06200.06200.0620-
Mar 21, 20250.06200.06200.06200.06200.0620-
Mar 20, 20250.06200.06200.06200.06200.0620-
Mar 19, 20250.06200.06200.06200.06200.0620-
Mar 18, 20250.06200.06200.06200.06200.0620-
Mar 17, 20250.06200.06200.06200.06200.0620-
Mar 14, 20250.06200.06200.06200.06200.0620-
Mar 13, 20250.06200.06200.06200.06200.0620-
Mar 12, 20250.06200.06200.06200.06200.0620-
Mar 11, 20250.06200.06200.06200.06200.0620-
Mar 10, 20250.06200.06200.06200.06200.0620-
Mar 7, 20250.06200.06200.06200.06200.0620-
Mar 6, 20250.06100.06100.06100.06100.0610-
Mar 5, 20250.06100.06100.06100.06100.0610-
Mar 4, 20250.06100.06100.06100.06100.0610-
Mar 3, 20250.06100.06100.06100.06100.0610-
Feb 28, 20250.06500.06500.06400.06400.064011,692
Feb 27, 20250.07600.07750.07000.07750.077529,500
Feb 26, 20250.07600.07600.07600.07600.0760-
Feb 25, 20250.06500.07500.06500.07500.07505,600
Feb 24, 20250.06500.08200.06500.08200.08202,292
Feb 21, 20250.06500.06500.06500.06500.0650-
Feb 20, 20250.06500.06500.06500.06500.0650-
Feb 19, 20250.07200.07250.07200.07250.072560
Feb 18, 20250.06550.06550.06550.06550.0655-
Feb 17, 20250.06500.06500.06500.06500.0650-
Feb 14, 20250.06600.06600.06600.06600.0660-
Feb 13, 20250.06500.06500.06500.06500.0650-
Feb 12, 20250.06500.06500.06500.06500.0650-
Feb 11, 20250.09200.09300.09150.09300.0930124,222
Feb 10, 20250.07100.09200.07100.09200.092010,000
Feb 7, 20250.06450.06450.06450.06450.0645-
Feb 6, 20250.06900.06900.06900.06900.0690-
Feb 5, 20250.07150.11300.07150.11300.113010,000
Feb 4, 20250.07350.07350.07350.07350.0735-
Feb 3, 20250.07350.07350.07350.07350.0735-
Jan 31, 20250.07700.07700.07700.07700.0770-
Jan 30, 20250.07750.07750.07750.07750.0775-
Jan 29, 20250.10000.10000.10000.10000.1000-
Jan 28, 20250.10000.11200.10000.11200.112010,000
Jan 27, 20250.07950.07950.07950.07950.0795-
Jan 24, 20250.08150.08150.08150.08150.0815-
Jan 23, 20250.08050.08050.08050.08050.0805-
Jan 22, 20250.08050.08050.08050.08050.0805-
Jan 21, 20250.08300.08300.08300.08300.0830-
Jan 20, 20250.08450.08450.08450.08450.0845-
Jan 17, 20250.08550.08550.08550.08550.0855-
Jan 16, 20250.08500.08500.08500.08500.0850-
Jan 15, 20250.08500.08500.08500.08500.0850-
Jan 14, 20250.08550.08550.08550.08550.0855-
Jan 13, 20250.12300.12300.08250.08250.082540,000
Jan 10, 20250.08150.08150.08150.08150.0815-
Jan 9, 20250.08200.08200.08200.08200.0820-
Jan 8, 20250.08400.08400.08400.08400.0840-
Jan 7, 20250.08400.08400.08400.08400.0840-
Jan 6, 20250.08550.08550.08550.08550.0855-
Jan 3, 20250.08750.08750.08750.08750.0875-
Jan 2, 20250.08950.08950.08950.08950.0895-
Dec 30, 20240.09100.09100.09100.09100.0910-
Dec 27, 20240.08750.08750.08750.08750.0875-
Dec 23, 20240.08450.08500.08450.08450.0845-
Dec 20, 20240.08350.08350.08350.08350.0835-
Dec 19, 20240.08500.08500.08500.08500.0850-
Dec 18, 20240.08600.08600.08600.08600.0860-
Dec 17, 20240.08500.08500.08500.08500.0850-
Dec 16, 20240.08950.08950.08950.08950.0895-
Dec 13, 20240.09100.09100.09100.09100.0910-
Dec 12, 20240.09400.09400.09400.09400.0940-
Dec 11, 20240.09700.09700.09700.09700.0970-
Dec 10, 20240.09950.09950.09950.09950.0995-
Dec 9, 20240.09350.09350.09350.09350.0935-
Dec 6, 20240.09150.09150.09150.09150.0915-
Dec 5, 2024 0.00214143 Dividend
Dec 5, 20240.09150.09150.09150.09150.0915-
Dec 4, 20240.09350.09350.09350.0935-40.9065-
Dec 3, 20240.11800.11800.11800.1180-51.62532,228
Dec 2, 20240.09200.09200.09200.0920-40.2502-
Nov 29, 20240.11400.11400.11400.1140-49.875335,000
Nov 28, 20240.11000.12000.11000.1200-52.500360
Nov 27, 20240.09150.09150.09150.0915-40.0315-
Nov 26, 20240.09450.09450.09450.0945-41.3440-
Nov 25, 20240.09100.09100.09100.0910-39.8127-
Nov 22, 20240.11000.11000.11000.1100-48.1253-
Nov 21, 20240.11500.11500.11500.1150-50.3128-
Nov 20, 20240.11800.11800.11800.1180-51.625326,000
Nov 19, 20240.11800.11800.11800.1180-51.6253-
Nov 18, 20240.10500.10500.10500.1050-45.9378-
Nov 15, 20240.10500.10500.10500.1050-45.9378-
Nov 14, 20240.08650.11600.08650.1160-50.75035,990
Nov 13, 20240.08800.08800.08800.0880-38.5002-
Nov 12, 20240.10000.10000.10000.1000-43.75031,108
Nov 11, 20240.08350.08350.08350.0835-36.5315-
Nov 8, 20240.08100.08100.08100.0810-35.4377-
Nov 7, 20240.08350.10500.08350.0925-40.46904,350
Nov 6, 20240.08250.08250.08250.0825-36.0940-
Nov 5, 20240.08700.08700.08700.0870-38.0627-
Nov 4, 20240.09150.09150.09150.0915-40.0315-
Nov 1, 20240.09400.09400.09400.0940-41.1252-
Oct 31, 20240.09550.09550.09550.0955-41.7815-
Oct 30, 20240.09550.09550.09550.0955-41.7815-
Oct 29, 20240.09750.09750.09750.0975-42.6565-
Oct 28, 20240.09850.09850.09850.0985-43.0940-
Oct 25, 20240.10500.10500.10500.1050-45.9378-
Oct 24, 20240.10700.10700.10700.1070-46.8128-
Oct 23, 20240.11700.11700.11700.1170-51.1878-
Oct 22, 20240.11700.11700.11700.1170-51.1878-
Oct 21, 20240.11700.11700.11700.1170-51.1878-
Oct 18, 20240.11900.11900.11900.1190-52.0628-
Oct 17, 20240.12100.12200.12100.1220-53.37532,400
Oct 16, 20240.11700.11700.11700.1170-51.1878-
Oct 15, 20240.11800.11800.11800.1180-51.6253-
Oct 14, 20240.11300.11300.11300.1130-49.4378-
Oct 11, 20240.11200.11200.11200.1120-49.0003-
Oct 10, 20240.11300.11300.11300.1130-49.4378-
Oct 9, 20240.11400.11400.11400.1140-49.8753-
Oct 8, 20240.11600.11600.11600.1160-50.7503-
Oct 7, 20240.11100.11100.11100.1110-48.5628-
Oct 4, 20240.10900.10900.10900.1090-47.6878-
Oct 3, 20240.10700.10700.10700.1070-46.8128-
Oct 2, 20240.10800.10800.10800.1080-47.2503-
Oct 1, 20240.11000.11000.11000.1100-48.1253-
Sep 30, 20240.11300.13100.11300.1310-57.31287,731
Sep 27, 20240.11400.11400.11400.1140-49.8753-
Sep 26, 20240.11600.11600.11600.1160-50.7503-
Sep 25, 20240.11300.11300.11300.1130-49.4378-
Sep 24, 20240.11200.11200.11200.1120-49.0003-
Sep 23, 20240.11000.11000.11000.1100-48.1253-
Sep 20, 20240.10800.10800.10800.1080-47.2503-
Sep 19, 20240.11100.11100.11100.1110-48.5628-
Sep 18, 20240.11500.11500.11500.1150-50.3128-
Sep 17, 20240.10700.10700.10700.1070-46.8128-
Sep 16, 20240.10800.11400.10800.1140-49.8753-
Sep 13, 20240.10800.10800.10800.1080-47.2503-
Sep 12, 20240.11000.11000.11000.1100-48.1253-
Sep 11, 20240.10900.10900.10900.1090-47.6878-
Sep 10, 20240.10900.10900.10900.1090-47.6878-
Sep 9, 20240.10800.10800.10800.1080-47.2503-
Sep 6, 20240.10900.10900.10900.1090-47.6878-
Sep 5, 20240.11000.11000.11000.1100-48.1253-
Sep 4, 20240.11000.11000.11000.1100-48.1253-
Sep 3, 20240.11100.11100.11100.1110-48.5628-
Sep 2, 20240.11400.11400.11400.1140-49.8753-
Aug 30, 20240.11200.11200.11200.1120-49.0003-
Aug 29, 20240.11100.11100.11100.1110-48.5628-
Aug 28, 20240.11000.11000.11000.1100-48.1253-
Aug 27, 20240.11100.11100.11100.1110-48.5628-
Aug 26, 20240.11500.11500.11500.1150-50.3128-
Aug 23, 20240.11500.11500.11500.1150-50.3128-
Aug 22, 20240.11500.11500.11500.1150-50.3128-
Aug 21, 20240.11900.11900.11900.1190-52.0628-
Aug 20, 20240.11800.11800.11800.1180-51.6253-
Aug 19, 20240.11600.11600.11600.1160-50.7503-
Aug 16, 20240.11800.11800.11800.1180-51.6253-
Aug 15, 20240.11800.11800.11800.1180-51.6253-
Aug 14, 20240.11900.11900.11900.1190-52.0628-
Aug 13, 20240.12100.12100.12100.1210-52.9378-
Aug 12, 20240.11900.11900.11900.1190-52.0628-
Aug 9, 20240.12200.12200.12200.1220-53.3753-
Aug 8, 20240.11900.11900.11900.1190-52.0628-
Aug 7, 20240.11800.11800.11800.1180-51.6253-
Aug 6, 20240.11900.11900.11900.1190-52.0628-
Aug 5, 20240.11600.11600.11600.1160-50.7503-
Aug 2, 20240.12100.12100.12100.1210-52.9378-
Aug 1, 20240.12000.12000.12000.1200-52.5003-
Jul 31, 20240.11700.11700.11700.1170-51.1878-
Jul 30, 20240.11600.11600.11600.1160-50.7503-
Jul 29, 20240.11900.11900.11900.1190-52.0628-
Jul 26, 20240.12200.12200.12200.1220-53.3753-
Jul 25, 20240.12100.12100.12100.1210-52.9378-
Jul 24, 20240.13300.13300.13300.1330-58.1879-
Jul 23, 20240.13400.13400.13400.1340-58.6254-
Jul 22, 20240.13700.13900.13700.1390-60.8129-
Jul 19, 20240.13800.13800.13800.1380-60.3754-
Jul 18, 20240.14000.14000.14000.1400-61.2504-
Jul 17, 20240.14300.14300.14300.1430-62.5629-
Jul 16, 20240.14100.14100.14100.1410-61.6879-
Jul 15, 20240.14600.14600.14600.1460-63.8754-
Jul 12, 20240.14700.14700.14700.1470-64.3129-
Jul 11, 20240.14700.14700.14700.1470-64.3129-
Jul 10, 20240.14800.14800.14800.1480-64.7504-
Jul 9, 20240.15100.15100.15100.1510-66.0629-
Jul 8, 20240.14900.14900.14900.1490-65.1879-
Jul 5, 20240.14500.15300.14500.1530-66.9379-
Jul 4, 20240.14600.14600.14600.1460-63.8754-
Jul 3, 20240.14700.14700.14700.1470-64.3129-
Jul 2, 20240.14800.14800.14800.1480-64.7504-
Jul 1, 2024 0.00402171 Dividend
Jul 1, 20240.14800.14800.14800.1480-64.7504-
Jun 28, 20240.15400.15400.15400.154033,620.3281-
Jun 27, 20240.15200.15200.15200.152033,183.7031-
Jun 26, 20240.15000.15000.15000.150032,747.0762-
Jun 25, 20240.15000.15000.15000.150032,747.0762-
Jun 24, 20240.15200.15200.15200.152033,183.703118,600
Jun 21, 20240.15200.15200.15200.152033,183.7031-
Jun 20, 20240.15100.15100.15100.151032,965.3867-
Jun 19, 20240.15700.15700.15700.157034,275.2734-
Jun 18, 20240.16200.16200.16200.162035,366.8398-
Jun 17, 20240.16200.16200.16200.162035,366.8398-
Jun 14, 20240.15900.15900.15900.159034,711.8945-
Jun 13, 20240.18200.18200.18200.182039,733.1172-
Jun 12, 20240.15600.15600.15600.156034,056.9570-
Jun 11, 20240.15600.15600.15600.156034,056.9570-
Jun 10, 20240.15600.15600.15600.156034,056.9570-
Jun 7, 20240.15200.15200.15200.152033,183.7031-
Jun 6, 20240.15500.15500.15500.155033,838.6445-
Jun 5, 20240.15500.15500.15500.155033,838.6445-
Jun 4, 20240.15400.15400.15400.154033,620.3281-
Jun 3, 20240.15500.15500.15500.155033,838.6445-
May 31, 20240.16100.18000.16100.180039,296.4922-
May 30, 20240.15500.15500.15500.155033,838.6445-
May 29, 20240.15500.15500.15500.155033,838.6445-
May 28, 20240.16600.16600.16600.166036,240.0938-
May 27, 20240.16600.16600.16600.166036,240.0938-
May 24, 20240.15600.15600.15600.156034,056.9570-
May 23, 20240.15600.15600.15600.156034,056.9570-
May 22, 20240.15300.15300.15300.153033,402.0156-
May 21, 20240.13900.13900.13900.139030,345.6211-
May 20, 20240.13600.13600.13600.136029,690.6836-
May 17, 20240.13400.13400.13400.134029,254.0547-
May 16, 20240.13300.13300.13300.133029,035.7402-
May 15, 20240.13300.13300.13300.133029,035.7402-
May 14, 20240.13400.13400.13400.134029,254.0547-
May 13, 20240.13600.13600.13600.136029,690.6836-
May 10, 20240.12800.12800.12800.128027,944.1699-
May 9, 20240.12800.12800.12800.128027,944.1699-
May 8, 20240.12800.12800.12800.128027,944.1699-
May 7, 20240.12700.12700.12700.127027,725.8555-
May 6, 20240.13100.13100.13100.131028,599.1094-
May 3, 20240.13000.13000.13000.130028,380.7949-
May 2, 20240.12900.12900.12900.129028,162.4805-
Apr 30, 20240.12900.12900.12900.129028,162.4805-
Apr 29, 20240.12500.12500.12500.125027,289.2285-
Apr 26, 20240.13400.13400.13400.134029,254.0547-
Apr 25, 20240.13300.13300.13300.133029,035.7402-

Related Tickers

UNVB.F Unilever PLC
55.22
-2.20%
 
UNVA.F Unilever PLC
55.50
-0.89%
 
ULVR.L Unilever PLC
4,685.00
-2.21%
 
UL Unilever PLC
62.62
-1.68%