Advertisement
PT Unilever Indonesia Tbk (UNLRY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 200 |
| Nov 14, 2024 | 2.2050 | 2.2050 | 2.1740 | 2.1740 | 2.1740 | 700 |
| Nov 13, 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
| Nov 12, 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 200 |
| Nov 11, 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 300 |
| Nov 08, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 400 |
| Nov 07, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 500 |
| Nov 06, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| Nov 05, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| Nov 04, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 600 |
| Nov 01, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| Oct 31, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| Oct 30, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| Oct 29, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| Oct 28, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 700 |
| Oct 25, 2024 | 2.7100 | 2.7100 | 2.6200 | 2.6200 | 2.6200 | 1,000 |
| Oct 24, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 36,900 |
| Oct 23, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| Oct 22, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| Oct 21, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| Oct 18, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| Oct 17, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| Oct 16, 2024 | 2.8000 | 2.8380 | 2.8000 | 2.8380 | 2.8380 | 600 |
| Oct 15, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Oct 14, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 500 |
| Oct 11, 2024 | 2.9200 | 2.9900 | 2.7800 | 2.7800 | 2.7800 | 1,900 |
| Oct 10, 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 100 |
| Oct 09, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 08, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 07, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| Oct 04, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Oct 03, 2024 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | 2.7200 | 1,500 |
| Oct 02, 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| Oct 01, 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| Sep 30, 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 1,400 |
| Sep 27, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Sep 26, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Sep 25, 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 400 |
| Sep 24, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| Sep 23, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1,500 |
| Sep 20, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Sep 19, 2024 | 2.7850 | 2.7900 | 2.7850 | 2.7900 | 2.7900 | 700 |
| Sep 18, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Sep 17, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Sep 16, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 300 |
| Sep 13, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 200 |
| Sep 12, 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | 1,300 |
| Sep 11, 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
| Sep 10, 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 100 |
| Sep 09, 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 200 |
| Sep 06, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Sep 05, 2024 | 2.9550 | 2.9550 | 2.8600 | 2.8600 | 2.8600 | 1,100 |
| Sep 04, 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 100 |
| Sep 03, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Aug 30, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 86,200 |
| Aug 29, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Aug 28, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Aug 27, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Aug 26, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Aug 23, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 100 |
| Aug 22, 2024 | 2.9050 | 2.9150 | 2.8800 | 2.8800 | 2.8800 | 6,200 |
| Aug 21, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
| Aug 20, 2024 | 2.9600 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 77,100 |
| Aug 19, 2024 | 2.9750 | 2.9850 | 2.9750 | 2.9850 | 2.9850 | 700 |
| Aug 16, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 15, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 14, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 13, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 12, 2024 | 2.9950 | 3.0100 | 2.9950 | 3.0100 | 3.0100 | 7,800 |
| Aug 09, 2024 | 3.0400 | 3.0550 | 2.8500 | 2.9720 | 2.9720 | 24,500 |
| Aug 08, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 200 |
| Aug 07, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 8,400 |
| Aug 06, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 36,800 |
| Aug 05, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Aug 02, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Aug 01, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 31, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 30, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 29, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 26, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 25, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 24, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 23, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 22, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 19, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 18, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 17, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 16, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 15, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 12, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 11, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 10, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 09, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 08, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 05, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 05, 2024 | 0.094 Dividend | |||||
| Jul 03, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5460 | - |
| Jul 02, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5460 | - |
| Jul 01, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5460 | - |
| Jun 28, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5460 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.