Unilever Indonesia Tbk - Price History
Monthly price history for UNVR.JK (Unilever Indonesia Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | IDR3,060 | IDR3,060 |
| April 2024 | IDR2,620 | IDR2,620 |
| March 2024 | IDR2,700 | IDR2,700 |
| February 2024 | IDR2,730 | IDR2,730 |
| January 2024 | IDR3,100 | IDR3,100 |
| December 2023 | IDR3,530 | IDR3,530 |
| November 2023 | IDR3,586.65 | IDR3,650 |
| October 2023 | IDR3,557.17 | IDR3,620 |
| September 2023 | IDR3,675.09 | IDR3,740 |
| August 2023 | IDR3,606.31 | IDR3,670 |
| July 2023 | IDR3,783.18 | IDR3,850 |
| June 2023 | IDR4,117.11 | IDR4,260 |
| May 2023 | IDR4,378.05 | IDR4,530 |
| April 2023 | IDR4,252.41 | IDR4,400 |
| March 2023 | IDR4,204.09 | IDR4,350 |
| February 2023 | IDR4,039.79 | IDR4,180 |
| January 2023 | IDR4,503.69 | IDR4,660 |
| December 2022 | IDR4,542.35 | IDR4,700 |
| November 2022 | IDR4,639 | IDR4,800 |
| October 2022 | IDR4,418.53 | IDR4,640 |
| September 2022 | IDR4,599.46 | IDR4,830 |
| August 2022 | IDR4,370.91 | IDR4,590 |
| July 2022 | IDR4,294.73 | IDR4,510 |
| June 2022 | IDR4,542.32 | IDR4,770 |
| May 2022 | IDR4,427.95 | IDR4,730 |
| April 2022 | IDR3,641.59 | IDR3,890 |
| March 2022 | IDR3,426.28 | IDR3,660 |
| February 2022 | IDR3,445 | IDR3,680 |
| January 2022 | IDR3,772.65 | IDR4,030 |
| December 2021 | IDR3,847.54 | IDR4,110 |
| November 2021 | IDR4,193.92 | IDR4,480 |
| October 2021 | IDR4,078.76 | IDR4,420 |
| September 2021 | IDR3,645.05 | IDR3,950 |
| August 2021 | IDR3,737.33 | IDR4,050 |
| July 2021 | IDR3,894.20 | IDR4,220 |
| June 2021 | IDR4,567.85 | IDR4,950 |
| May 2021 | IDR5,302.39 | IDR5,850 |
| April 2021 | IDR5,438.35 | IDR6,000 |
| March 2021 | IDR5,959.53 | IDR6,575 |
| February 2021 | IDR6,344.74 | IDR7,000 |
| January 2021 | IDR6,276.76 | IDR6,925 |
| December 2020 | IDR6,661.98 | IDR7,350 |
| November 2020 | IDR6,923.02 | IDR7,725 |
| October 2020 | IDR7,012.64 | IDR7,825 |
| September 2020 | IDR7,259.09 | IDR8,100 |
| August 2020 | IDR7,371.11 | IDR8,225 |
| July 2020 | IDR7,430.01 | IDR8,400 |
| June 2020 | IDR6,987.75 | IDR7,900 |
| May 2020 | IDR6,855.07 | IDR7,750 |
| April 2020 | IDR7,319.45 | IDR8,275 |
| March 2020 | IDR6,412.81 | IDR7,250 |
| February 2020 | IDR6,036.89 | IDR6,825 |
| January 2020 | IDR7,031.98 | IDR7,950 |
| December 2019 | IDR7,430.01 | IDR42,000 |
| November 2019 | IDR7,320.43 | IDR41,800 |
| October 2019 | IDR7,657.55 | IDR43,725 |
| September 2019 | IDR8,143.54 | IDR46,500 |
| August 2019 | IDR8,555.09 | IDR48,850 |
| July 2019 | IDR7,635.66 | IDR43,600 |
| June 2019 | IDR7,880.84 | IDR45,000 |
| May 2019 | IDR7,793.28 | IDR44,500 |
| April 2019 | IDR7,826.44 | IDR45,500 |
| March 2019 | IDR8,462.88 | IDR49,200 |
| February 2019 | IDR8,372.57 | IDR48,675 |
| January 2019 | IDR8,600.48 | IDR50,000 |
| December 2018 | IDR7,809.24 | IDR45,400 |
| November 2018 | IDR7,267.41 | IDR42,250 |
| October 2018 | IDR7,360.95 | IDR43,225 |
| September 2018 | IDR8,008.06 | IDR47,025 |
| August 2018 | IDR7,467.38 | IDR43,850 |
| July 2018 | IDR7,365.21 | IDR43,250 |
| June 2018 | IDR7,850.54 | IDR46,100 |
| May 2018 | IDR7,679.40 | IDR45,600 |
| April 2018 | IDR7,805.70 | IDR46,350 |
| March 2018 | IDR8,340.40 | IDR49,525 |
| February 2018 | IDR9,077.18 | IDR53,900 |
| January 2018 | IDR9,161.39 | IDR54,400 |
| December 2017 | IDR9,414 | IDR55,900 |
| November 2017 | IDR8,302.51 | IDR49,300 |
| October 2017 | IDR8,284.84 | IDR49,600 |
| September 2017 | IDR8,180.45 | IDR48,975 |
| August 2017 | IDR8,443.52 | IDR50,550 |
| July 2017 | IDR8,176.27 | IDR48,950 |
| June 2017 | IDR8,073.90 | IDR48,800 |
| May 2017 | IDR7,639.60 | IDR46,175 |
| April 2017 | IDR7,362.48 | IDR44,500 |
| March 2017 | IDR7,168.07 | IDR43,325 |
| February 2017 | IDR6,977.81 | IDR42,175 |
| January 2017 | IDR6,816.49 | IDR41,200 |
| December 2016 | IDR6,419.42 | IDR38,800 |
| November 2016 | IDR6,645.27 | IDR40,525 |
| October 2016 | IDR7,292.99 | IDR44,475 |
| September 2016 | IDR7,305.29 | IDR44,550 |
| August 2016 | IDR7,485.66 | IDR45,650 |
| July 2016 | IDR7,387.28 | IDR45,050 |
| June 2016 | IDR7,391.38 | IDR45,075 |
| May 2016 | IDR6,999.10 | IDR43,100 |
| April 2016 | IDR6,913.84 | IDR42,575 |
| March 2016 | IDR6,970.68 | IDR42,925 |
| February 2016 | IDR7,230.51 | IDR44,525 |
| January 2016 | IDR5,959.79 | IDR36,700 |
| December 2015 | IDR6,008.51 | IDR37,000 |
| November 2015 | IDR5,913.34 | IDR36,750 |
| October 2015 | IDR5,953.56 | IDR37,000 |
| September 2015 | IDR6,114.47 | IDR38,000 |
| August 2015 | IDR6,392.04 | IDR39,725 |
| July 2015 | IDR6,436.29 | IDR40,000 |
| June 2015 | IDR6,355.83 | IDR39,500 |
| May 2015 | IDR6,895.36 | IDR43,300 |
| April 2015 | IDR6,783.89 | IDR42,600 |
| March 2015 | IDR6,314.11 | IDR39,650 |
| February 2015 | IDR5,732.86 | IDR36,000 |
| January 2015 | IDR5,704.99 | IDR35,825 |
| December 2014 | IDR5,143.65 | IDR32,300 |
| November 2014 | IDR5,009.62 | IDR31,800 |
| October 2014 | IDR4,789.07 | IDR30,400 |
| September 2014 | IDR5,009.62 | IDR31,800 |
| August 2014 | IDR4,887.53 | IDR31,025 |
| July 2014 | IDR4,844.21 | IDR30,750 |
| June 2014 | IDR4,611.85 | IDR29,275 |
| May 2014 | IDR4,531.10 | IDR29,125 |
| April 2014 | IDR4,550.54 | IDR29,250 |
| March 2014 | IDR4,550.54 | IDR29,250 |
| February 2014 | IDR4,445.53 | IDR28,575 |
| January 2014 | IDR4,441.64 | IDR28,550 |
| December 2013 | IDR4,044.93 | IDR26,000 |
| November 2013 | IDR4,087.78 | IDR26,600 |
| October 2013 | IDR4,610.28 | IDR30,000 |
| September 2013 | IDR4,633.34 | IDR30,150 |
| August 2013 | IDR4,794.70 | IDR31,200 |
| July 2013 | IDR4,886.90 | IDR31,800 |
| June 2013 | IDR4,674.21 | IDR30,750 |
| May 2013 | IDR4,636.21 | IDR30,500 |
| April 2013 | IDR3,990.18 | IDR26,250 |
| March 2013 | IDR3,465.76 | IDR22,800 |
| February 2013 | IDR3,473.36 | IDR22,850 |
| January 2013 | IDR3,351.75 | IDR22,050 |
| December 2012 | IDR3,169.34 | IDR20,850 |
| November 2012 | IDR3,959.08 | IDR26,350 |
| October 2012 | IDR3,914 | IDR26,050 |
| September 2012 | IDR3,914 | IDR26,050 |
| August 2012 | IDR4,071.76 | IDR27,100 |
| July 2012 | IDR3,643.55 | IDR24,250 |
| June 2012 | IDR3,440.72 | IDR22,900 |
| May 2012 | IDR3,048.24 | IDR20,550 |
| April 2012 | IDR2,944.40 | IDR19,850 |
| March 2012 | IDR2,966.65 | IDR20,000 |
| February 2012 | IDR2,855.40 | IDR19,250 |
| January 2012 | IDR2,907.32 | IDR19,600 |
| December 2011 | IDR2,788.65 | IDR18,800 |
| November 2011 | IDR2,662.16 | IDR18,200 |
| October 2011 | IDR2,289.16 | IDR15,650 |
| September 2011 | IDR2,413.50 | IDR16,500 |
| August 2011 | IDR2,472 | IDR16,900 |
| July 2011 | IDR2,281.85 | IDR15,600 |
| June 2011 | IDR2,179.46 | IDR14,900 |
| May 2011 | IDR2,101.38 | IDR14,700 |
| April 2011 | IDR2,187.15 | IDR15,300 |
| March 2011 | IDR2,187.15 | IDR15,300 |
| February 2011 | IDR2,315.81 | IDR16,200 |
| January 2011 | IDR2,151.42 | IDR15,050 |
| December 2010 | IDR2,358.69 | IDR16,500 |
| November 2010 | IDR2,144.27 | IDR15,000 |
| October 2010 | IDR2,479.42 | IDR17,450 |
| September 2010 | IDR2,394.17 | IDR16,850 |
| August 2010 | IDR2,287.61 | IDR16,100 |
| July 2010 | IDR2,408.38 | IDR16,950 |
| June 2010 | IDR2,415.49 | IDR17,000 |
| May 2010 | IDR2,179.85 | IDR15,600 |
| April 2010 | IDR1,935.31 | IDR13,850 |
| March 2010 | IDR1,697.76 | IDR12,150 |
| February 2010 | IDR1,606.94 | IDR11,500 |
| January 2010 | IDR1,578.99 | IDR11,300 |
| December 2009 | IDR1,544.06 | IDR11,050 |
| November 2009 | IDR1,544.06 | IDR11,050 |
| October 2009 | IDR1,398.77 | IDR10,100 |
| September 2009 | IDR1,481.86 | IDR10,700 |
| August 2009 | IDR1,398.77 | IDR10,100 |
| July 2009 | IDR1,606.50 | IDR11,600 |
| June 2009 | IDR1,281.05 | IDR9,250 |
| May 2009 | IDR1,061.02 | IDR7,850 |
| April 2009 | IDR1,047.50 | IDR7,750 |
| March 2009 | IDR1,074.54 | IDR7,950 |
| February 2009 | IDR1,088.05 | IDR8,050 |
| January 2009 | IDR1,067.78 | IDR7,900 |
| December 2008 | IDR1,054.26 | IDR7,800 |
| November 2008 | IDR1,040.75 | IDR7,700 |
| October 2008 | IDR994.28 | IDR7,450 |
| September 2008 | IDR667,305.40 | IDR1,000,000 |
| August 2008 | IDR967.59 | IDR7,250 |
| July 2008 | IDR920.88 | IDR6,900 |
| June 2008 | IDR900.86 | IDR6,750 |
| May 2008 | IDR878.57 | IDR6,750 |
| April 2008 | IDR885.08 | IDR6,800 |
| March 2008 | IDR898.10 | IDR6,900 |
| February 2008 | IDR885.08 | IDR6,800 |
| January 2008 | IDR898.10 | IDR6,900 |
| December 2007 | IDR878.57 | IDR6,750 |
| November 2007 | IDR865.56 | IDR6,650 |
| October 2007 | IDR853.29 | IDR6,650 |
| September 2007 | IDR872.54 | IDR6,800 |
| August 2007 | IDR872.54 | IDR6,800 |
| July 2007 | IDR968.77 | IDR7,550 |
| June 2007 | IDR859.71 | IDR6,700 |
| May 2007 | IDR794.35 | IDR6,300 |
| April 2007 | IDR712.39 | IDR5,650 |
| March 2007 | IDR718.69 | IDR5,700 |
| February 2007 | IDR706.09 | IDR5,600 |
| January 2007 | IDR737.61 | IDR5,850 |
| December 2006 | IDR832.17 | IDR6,600 |
| November 2006 | IDR756.52 | IDR6,000 |
| October 2006 | IDR596.94 | IDR4,800 |
| September 2006 | IDR572.07 | IDR4,600 |
| August 2006 | IDR556.52 | IDR4,475 |
| July 2006 | IDR525.43 | IDR4,225 |
| June 2006 | IDR513 | IDR4,125 |
| May 2006 | IDR486 | IDR4,025 |
| April 2006 | IDR552.41 | IDR4,575 |
| March 2006 | IDR513.16 | IDR4,250 |
| February 2006 | IDR516.18 | IDR4,275 |
| January 2006 | IDR519.20 | IDR4,300 |
| December 2005 | IDR516.18 | IDR4,275 |
| November 2005 | IDR515.06 | IDR4,325 |
| October 2005 | IDR521.01 | IDR4,375 |
| September 2005 | IDR485.29 | IDR4,075 |
| August 2005 | IDR503.15 | IDR4,225 |
| July 2005 | IDR518.04 | IDR4,350 |
| June 2005 | IDR476.04 | IDR4,075 |
| May 2005 | IDR534.45 | IDR4,575 |
| April 2005 | IDR438.08 | IDR3,750 |
| March 2005 | IDR446.84 | IDR3,825 |
| February 2005 | IDR407.90 | IDR3,550 |
| January 2005 | IDR402.15 | IDR3,500 |
| December 2004 | IDR379.17 | IDR3,300 |
| November 2004 | IDR373.94 | IDR3,325 |
| October 2004 | IDR368.32 | IDR3,275 |
| September 2004 | IDR365.50 | IDR3,250 |
| August 2004 | IDR376.75 | IDR3,350 |
| July 2004 | IDR424.55 | IDR3,775 |
| June 2004 | IDR432.30 | IDR3,925 |
| May 2004 | IDR396.51 | IDR3,600 |
| April 2004 | IDR404.77 | IDR3,675 |
| March 2004 | IDR391 | IDR3,550 |
| February 2004 | IDR374.48 | IDR3,400 |
| January 2004 | IDR415.63 | IDR3,825 |
| December 2003 | IDR393.90 | IDR3,625 |
| November 2003 | IDR345 | IDR3,175 |
| October 2003 | IDR342.95 | IDR3,225 |
| September 2003 | IDR356.24 | IDR3,350 |
| August 2003 | IDR531,699.80 | IDR1,000,000 |
| July 2003 | IDR531,699.80 | IDR1,000,000 |
| June 2003 | IDR531,699.80 | IDR1,000,000 |
| May 2003 | IDR531,699.80 | IDR1,000,000 |
| April 2003 | IDR531,699.80 | IDR1,000,000 |
| March 2003 | IDR531,699.80 | IDR1,000,000 |
| February 2003 | IDR531,699.80 | IDR1,000,000 |
| January 2003 | IDR531,699.80 | IDR1,000,000 |
| December 2002 | IDR531,699.80 | IDR1,000,000 |
| November 2002 | IDR531,699.80 | IDR1,000,000 |
| October 2002 | IDR531,699.80 | IDR1,000,000 |
| September 2002 | IDR531,699.80 | IDR1,000,000 |
| August 2002 | IDR531,699.80 | IDR1,000,000 |
| July 2002 | IDR531,699.80 | IDR1,000,000 |
| June 2002 | IDR531,699.80 | IDR1,000,000 |
| May 2002 | IDR531,699.80 | IDR1,000,000 |
| April 2002 | IDR531,699.80 | IDR1,000,000 |
| March 2002 | IDR531,699.80 | IDR1,000,000 |
| February 2002 | IDR531,699.80 | IDR1,000,000 |
| January 2002 | IDR531,699.80 | IDR1,000,000 |
| December 2001 | IDR531,699.80 | IDR1,000,000 |
| November 2001 | IDR531,699.80 | IDR1,000,000 |
| October 2001 | IDR531,699.80 | IDR1,000,000 |
| September 2001 | IDR531,699.80 | IDR1,000,000 |
| August 2001 | IDR531,699.80 | IDR1,000,000 |
| July 2001 | IDR531,699.80 | IDR1,000,000 |
| June 2001 | IDR531,699.80 | IDR1,000,000 |
| May 2001 | IDR531,699.80 | IDR1,000,000 |
| April 2001 | IDR531,699.80 | IDR1,000,000 |
| March 2001 | IDR531,699.80 | IDR1,000,000 |
| February 2001 | IDR531,699.80 | IDR1,000,000 |
| January 2001 | IDR531,699.80 | IDR1,000,000 |
| December 2000 | IDR531,699.80 | IDR1,000,000 |
| November 2000 | IDR531,699.80 | IDR1,000,000 |
| October 2000 | IDR531,699.80 | IDR1,000,000 |
| September 2000 | IDR531,699.80 | IDR1,000,000 |
| August 2000 | IDR531,699.80 | IDR1,000,000 |
| July 2000 | IDR531,699.80 | IDR1,000,000 |
| June 2000 | IDR531,699.80 | IDR1,000,000 |
| May 2000 | IDR531,699.80 | IDR1,000,000 |
| April 2000 | IDR531,699.80 | IDR1,000,000 |
| March 2000 | IDR531,699.80 | IDR1,000,000 |
| February 2000 | IDR531,699.80 | IDR1,000,000 |
| January 2000 | IDR531,699.80 | IDR1,000,000 |
| December 1999 | IDR531,699.80 | IDR1,000,000 |
| November 1999 | IDR531,699.80 | IDR1,000,000 |
| October 1999 | IDR531,699.80 | IDR1,000,000 |
| September 1999 | IDR531,699.80 | IDR1,000,000 |
| August 1999 | IDR531,699.80 | IDR1,000,000 |
| July 1999 | IDR531,699.80 | IDR1,000,000 |
| June 1999 | IDR531,699.80 | IDR1,000,000 |
| May 1999 | IDR531,699.80 | IDR1,000,000 |
| April 1999 | IDR531,699.80 | IDR1,000,000 |
| February 1999 | IDR531,699.80 | IDR1,000,000 |
| January 1999 | IDR531,699.80 | IDR1,000,000 |
| December 1998 | IDR531,699.80 | IDR1,000,000 |
| November 1998 | IDR531,699.80 | IDR1,000,000 |
| October 1998 | IDR531,699.80 | IDR1,000,000 |
| September 1998 | IDR531,699.80 | IDR1,000,000 |
| August 1998 | IDR531,699.80 | IDR1,000,000 |
| July 1998 | IDR531,699.80 | IDR1,000,000 |
| June 1998 | IDR531,699.80 | IDR1,000,000 |
| May 1998 | IDR531,699.80 | IDR1,000,000 |
| April 1998 | IDR531,699.80 | IDR1,000,000 |
| March 1998 | IDR531,699.80 | IDR1,000,000 |
| February 1998 | IDR531,699.80 | IDR1,000,000 |
| January 1998 | IDR531,699.80 | IDR1,000,000 |
| December 1997 | IDR531,699.80 | IDR1,000,000 |
| November 1997 | IDR531,699.80 | IDR1,000,000 |
| October 1997 | IDR531,699.80 | IDR1,000,000 |
| September 1997 | IDR531,699.80 | IDR1,000,000 |
| July 1997 | IDR531,699.80 | IDR1,000,000 |
| November 1996 | IDR531,699.80 | IDR1,000,000 |
| October 1996 | IDR531,699.80 | IDR1,000,000 |
| September 1996 | IDR531,699.80 | IDR1,000,000 |
| August 1996 | IDR531,699.80 | IDR1,000,000 |
| July 1996 | IDR531,699.80 | IDR1,000,000 |
| June 1996 | IDR531,699.80 | IDR1,000,000 |
| May 1996 | IDR531,699.80 | IDR1,000,000 |
| April 1996 | IDR531,699.80 | IDR1,000,000 |
| March 1996 | IDR531,699.80 | IDR1,000,000 |
| February 1996 | IDR531,699.80 | IDR1,000,000 |
| January 1996 | IDR531,699.80 | IDR1,000,000 |
| December 1995 | IDR531,699.80 | IDR1,000,000 |
| June 1994 | IDR531,699.80 | IDR1,000,000 |
UNVR.JK
Price: IDR3,060
52 week price:
5-year range yield:
Forward Dividend Yield: 8.24%
Payout Ratio: 199.79%
Payout Ratio Range:
Dividend Per Share: 252.00 IDR
Earnings Per Share: 126.98 IDR
P/E Ratio: 24.62
Exchange: JKT
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 97.7 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 17.63%
DGR5: 13.02%
DGR10: 9.82%