La bourse est fermée

PT Unilever Indonesia Tbk (UNVR.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
0,0000-3 010,0000 (-100,00 %)
À la clôture : 04:14PM WIB
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20243 030,00003 100,00003 010,00003 080,00003 080,000011 445 600
26 juin 20243 010,00003 050,00002 990,00003 010,00003 010,000010 002 000
25 juin 20243 010,00003 030,00003 000,00003 010,00003 010,00006 407 300
24 juin 20243 010,00003 060,00003 010,00003 010,00003 010,000011 463 100
21 juin 20243 040,00003 100,00002 990,00002 990,00002 990,000031 954 300
20 juin 20243 090,00003 100,00002 950,00003 040,00003 040,000015 901 600
19 juin 20243 200,00003 200,00003 060,00003 070,00003 070,000026 712 400
14 juin 20243 090,00003 210,00003 070,00003 200,00003 200,000031 693 600
13 juin 20243 060,00003 120,00003 060,00003 060,00003 060,000011 469 600
12 juin 20243 060,00003 120,00003 020,00003 060,00003 060,00009 454 500
11 juin 20243 090,00003 120,00003 050,00003 060,00003 060,00009 309 500
10 juin 20243 010,00003 160,00003 010,00003 070,00003 070,000016 337 700
07 juin 20243 080,00003 100,00003 010,00003 010,00003 010,000018 546 500
06 juin 20243 080,00003 170,00003 070,00003 080,00003 080,00009 097 200
05 juin 20243 140,00003 160,00003 060,00003 070,00003 070,000015 373 900
04 juin 20243 080,00003 200,00003 070,00003 130,00003 130,000020 118 800
03 juin 20243 150,00003 190,00003 070,00003 080,00003 080,000016 632 800
31 mai 20243 160,00003 230,00003 120,00003 120,00003 120,000093 435 800
30 mai 20243 000,00003 190,00002 970,00003 110,00003 110,000032 045 000
29 mai 20243 280,00003 280,00002 970,00003 010,00003 010,000028 321 900
28 mai 20243 290,00003 390,00003 160,00003 280,00003 280,000029 382 200
27 mai 20243 090,00003 270,00003 090,00003 260,00003 260,000054 566 200
22 mai 20242 910,00003 090,00002 870,00003 060,00003 060,000050 452 500
21 mai 20242 710,00002 910,00002 700,00002 910,00002 910,000044 624 100
20 mai 20242 710,00002 750,00002 680,00002 700,00002 700,00006 973 900
17 mai 20242 700,00002 750,00002 700,00002 710,00002 710,00009 948 800
16 mai 20242 680,00002 700,00002 660,00002 700,00002 700,00008 083 900
15 mai 20242 700,00002 710,00002 650,00002 680,00002 680,00007 512 400
14 mai 20242 670,00002 710,00002 640,00002 700,00002 700,000010 089 800
13 mai 20242 560,00002 690,00002 560,00002 650,00002 650,000023 948 700
08 mai 20242 540,00002 580,00002 530,00002 560,00002 560,000011 512 500
07 mai 20242 600,00002 600,00002 530,00002 540,00002 540,00008 625 300
06 mai 20242 650,00002 650,00002 570,00002 600,00002 600,00004 220 900
03 mai 20242 640,00002 650,00002 570,00002 600,00002 600,000012 159 100
02 mai 20242 620,00002 640,00002 570,00002 640,00002 640,000012 789 700
30 avr. 20242 590,00002 670,00002 560,00002 620,00002 620,000021 069 900
29 avr. 20242 600,00002 610,00002 480,00002 590,00002 590,000020 630 300
26 avr. 20242 650,00002 750,00002 590,00002 590,00002 590,000031 837 700
25 avr. 20242 500,00002 690,00002 500,00002 640,00002 640,000049 635 500
24 avr. 20242 350,00002 420,00002 350,00002 390,00002 390,000014 639 700
23 avr. 20242 420,00002 430,00002 330,00002 330,00002 330,000013 225 400
22 avr. 20242 400,00002 430,00002 370,00002 410,00002 410,00006 973 300
19 avr. 20242 380,00002 440,00002 330,00002 380,00002 380,000013 199 200
18 avr. 20242 370,00002 430,00002 370,00002 390,00002 390,000013 303 400
17 avr. 20242 540,00002 550,00002 370,00002 370,00002 370,000035 911 000
16 avr. 20242 600,00002 630,00002 540,00002 540,00002 540,000020 692 600
05 avr. 20242 710,00002 730,00002 680,00002 680,00002 680,00004 694 500
04 avr. 20242 690,00002 790,00002 690,00002 710,00002 710,000015 061 600
03 avr. 20242 740,00002 740,00002 670,00002 690,00002 690,000010 531 600
02 avr. 20242 720,00002 740,00002 700,00002 740,00002 740,00007 454 900
01 avr. 20242 700,00002 730,00002 630,00002 730,00002 730,000010 886 900
28 mars 20242 730,00002 740,00002 650,00002 700,00002 700,000022 405 000
27 mars 20242 730,00002 770,00002 720,00002 730,00002 730,00008 171 400
26 mars 20242 770,00002 770,00002 730,00002 770,00002 770,000012 137 600
25 mars 20242 760,00002 760,00002 690,00002 760,00002 760,00009 638 300
22 mars 20242 720,00002 750,00002 670,00002 720,00002 720,000012 568 600
21 mars 20242 760,00002 780,00002 720,00002 720,00002 720,000010 191 700
20 mars 20242 760,00002 820,00002 740,00002 760,00002 760,000020 534 200
19 mars 20242 780,00002 790,00002 740,00002 740,00002 740,00007 212 400
18 mars 20242 640,00002 800,00002 640,00002 770,00002 770,000031 870 900
15 mars 20242 660,00002 690,00002 620,00002 640,00002 640,000031 980 100
14 mars 20242 720,00002 720,00002 660,00002 690,00002 690,000023 624 800
13 mars 20242 720,00002 720,00002 660,00002 720,00002 720,000018 542 100
08 mars 20242 730,00002 740,00002 660,00002 660,00002 660,00009 291 000
07 mars 20242 700,00002 730,00002 680,00002 730,00002 730,000018 964 900
06 mars 20242 680,00002 720,00002 670,00002 690,00002 690,00008 404 900
05 mars 20242 670,00002 690,00002 640,00002 670,00002 670,00009 041 900
04 mars 20242 730,00002 740,00002 660,00002 670,00002 670,00009 755 100
01 mars 20242 710,00002 730,00002 660,00002 730,00002 730,000013 019 300
29 févr. 20242 710,00002 730,00002 640,00002 730,00002 730,000033 006 500
28 févr. 20242 620,00002 720,00002 610,00002 700,00002 700,000023 977 800
27 févr. 20242 590,00002 640,00002 570,00002 620,00002 620,000023 069 800
26 févr. 20242 690,00002 690,00002 590,00002 590,00002 590,000030 113 500
23 févr. 20242 730,00002 740,00002 660,00002 690,00002 690,000014 969 800
22 févr. 20242 690,00002 740,00002 690,00002 720,00002 720,000014 447 400
21 févr. 20242 760,00002 760,00002 650,00002 690,00002 690,000042 514 700
20 févr. 20242 800,00002 820,00002 760,00002 760,00002 760,000025 789 800
19 févr. 20242 830,00002 870,00002 800,00002 800,00002 800,000019 247 100
16 févr. 20242 930,00002 940,00002 830,00002 830,00002 830,000022 773 700
15 févr. 20242 860,00002 940,00002 830,00002 930,00002 930,000037 986 300
13 févr. 20242 920,00002 930,00002 800,00002 800,00002 800,000056 546 400
12 févr. 20243 170,00003 170,00002 920,00002 920,00002 920,000082 247 100
07 févr. 20243 250,00003 280,00003 240,00003 270,00003 270,000012 311 500
06 févr. 20243 220,00003 270,00003 170,00003 250,00003 250,000014 521 500
05 févr. 20243 190,00003 240,00003 180,00003 200,00003 200,000016 177 900
02 févr. 20243 100,00003 200,00003 100,00003 170,00003 170,000018 042 600
01 févr. 20243 100,00003 130,00003 090,00003 100,00003 100,000012 723 500
31 janv. 20243 130,00003 150,00003 100,00003 100,00003 100,000018 463 900
30 janv. 20243 080,00003 130,00003 010,00003 130,00003 130,000026 092 800
29 janv. 20243 160,00003 160,00003 070,00003 080,00003 080,000013 848 500
26 janv. 20243 160,00003 170,00003 130,00003 160,00003 160,00005 350 200
25 janv. 20243 190,00003 200,00003 150,00003 160,00003 160,000011 169 800
24 janv. 20243 180,00003 220,00003 150,00003 200,00003 200,00008 517 800
23 janv. 20243 140,00003 200,00003 130,00003 180,00003 180,000017 207 800
22 janv. 20243 220,00003 240,00003 120,00003 120,00003 120,000022 069 700
19 janv. 20243 300,00003 300,00003 210,00003 240,00003 240,000015 821 600
18 janv. 20243 330,00003 340,00003 290,00003 300,00003 300,000014 864 200
17 janv. 20243 440,00003 440,00003 310,00003 320,00003 320,000030 689 000
16 janv. 20243 430,00003 470,00003 410,00003 410,00003 410,00005 862 800
15 janv. 20243 470,00003 480,00003 430,00003 430,00003 430,00007 943 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...