Version : 2016.01.73  
UNVR ~ Unilever Indonesia Tbk.
D. Consumer Non-Cyclicals > D4. Nondurable Household Products > D42. Personal Care Products > D421. Personal Care Products
2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016 / 2015
Page : 2   of   9    Page :       2              
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
31 Thu, 14-Nov-2019 42,325 42,350 42,800 42,350 42,800 475 1.12% 1,153,700 49,136,560,000 2,664 396,000 539,000 -143,000
32 Wed, 13-Nov-2019 43,200 43,150 43,150 42,300 42,325 -875 -2.03% 1,852,200 78,839,075,000 5,372 326,700 1,019,800 -693,100
33 Tue, 12-Nov-2019 43,275 43,275 43,275 42,800 43,200 -75 -0.17% 1,551,800 66,767,960,000 3,892 902,300 1,340,500 -438,200
34 Mon, 11-Nov-2019 43,150 43,200 43,275 42,975 43,275 125 0.29% 1,106,100 47,641,362,500 3,107 443,800 942,000 -498,200
35 Fri, 08-Nov-2019 43,350 43,300 43,325 43,075 43,150 -200 -0.46% 1,039,900 44,860,670,000 2,865 488,500 848,700 -360,200
36 Thu, 07-Nov-2019 43,450 43,800 43,800 43,100 43,350 -100 -0.23% 1,693,800 73,295,887,500 3,772 936,600 1,446,900 -510,300
37 Wed, 06-Nov-2019 43,850 43,850 43,850 43,275 43,450 -400 -0.91% 1,246,100 54,163,162,500 2,742 629,700 956,900 -327,200
38 Tue, 05-Nov-2019 43,025 43,400 43,850 43,100 43,850 825 1.92% 1,738,100 75,606,365,000 3,378 1,118,100 913,500 204,600
39 Mon, 04-Nov-2019 43,700 43,725 43,825 43,025 43,025 -675 -1.54% 1,337,500 58,238,362,500 2,858 321,700 686,400 -364,700
40 Fri, 01-Nov-2019 43,725 43,250 43,700 43,250 43,700 -25 -0.06% 1,014,500 44,123,225,000 1,844 295,800 586,300 -290,500
41 Thu, 31-Oct-2019 43,600 43,900 44,050 43,500 43,725 125 0.29% 2,168,300 94,733,980,000 3,571 1,041,000 1,020,000 21,000
42 Wed, 30-Oct-2019 43,575 44,250 44,250 43,100 43,600 25 0.06% 2,015,100 87,821,095,000 3,322 692,700 845,000 -152,300
43 Tue, 29-Oct-2019 43,500 43,500 43,600 43,300 43,575 75 0.17% 2,142,200 93,227,077,500 3,351 974,700 1,601,000 -626,300
44 Mon, 28-Oct-2019 43,150 43,200 43,750 43,200 43,500 350 0.81% 1,454,000 63,293,585,000 3,405 512,700 641,700 -129,000
45 Fri, 25-Oct-2019 44,275 44,275 44,275 43,025 43,150 -1,125 -2.54% 3,289,600 143,611,980,000 5,585 526,400 1,429,000 -902,600
46 Thu, 24-Oct-2019 44,275 44,300 44,325 44,000 44,275 0 0.00% 2,492,500 110,073,142,500 5,361 937,100 1,356,200 -419,100
47 Wed, 23-Oct-2019 43,950 43,950 44,325 43,525 44,275 325 0.74% 1,490,800 65,470,305,000 3,827 568,900 944,200 -375,300
48 Tue, 22-Oct-2019 43,425 43,425 43,975 43,400 43,950 525 1.21% 2,564,800 112,640,382,500 4,151 944,500 1,726,300 -781,800
49 Mon, 21-Oct-2019 43,125 43,125 43,500 43,125 43,425 300 0.70% 1,373,100 59,629,465,000 3,625 682,300 825,000 -142,700
50 Fri, 18-Oct-2019 44,750 44,750 44,750 42,700 43,125 -1,625 -3.63% 4,343,200 189,070,827,500 8,184 711,400 1,814,100 -1,102,700
51 Thu, 17-Oct-2019 45,600 45,600 46,000 44,750 44,750 -850 -1.86% 2,607,100 117,618,842,500 4,524 1,244,000 1,146,400 97,600
52 Wed, 16-Oct-2019 44,750 44,850 45,600 44,850 45,600 850 1.90% 1,956,900 88,962,130,000 3,495 1,435,200 590,800 844,400
53 Tue, 15-Oct-2019 44,500 44,500 44,975 44,400 44,750 250 0.56% 1,534,000 68,627,892,500 2,992 1,108,300 851,900 256,400
54 Mon, 14-Oct-2019 44,175 44,200 44,725 44,100 44,500 325 0.74% 1,036,800 45,959,047,500 2,664 361,900 277,400 84,500
55 Fri, 11-Oct-2019 43,875 43,900 44,175 43,900 44,175 300 0.68% 646,200 28,488,920,000 1,463 256,600 142,500 114,100
56 Thu, 10-Oct-2019 44,200 44,350 44,475 43,875 43,875 -325 -0.74% 811,300 35,706,925,000 2,320 171,400 396,300 -224,900
57 Wed, 09-Oct-2019 44,725 44,200 44,525 44,200 44,200 -525 -1.17% 622,000 27,541,462,500 1,996 338,200 474,700 -136,500
58 Tue, 08-Oct-2019 44,000 44,100 45,000 44,100 44,725 725 1.65% 1,483,400 66,215,265,000 3,234 893,100 1,094,600 -201,500
59 Mon, 07-Oct-2019 45,425 45,425 45,450 44,000 44,000 -1,425 -3.14% 1,859,400 82,183,242,500 3,400 86,900 825,200 -738,300
60 Fri, 04-Oct-2019 45,075 45,500 45,950 45,075 45,425 350 0.78% 795,700 36,146,122,500 2,307 516,700 403,300 113,400
Page : 2   of   9    Page :       2              
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2024 All Rights Reserved SahamIDX
Disclaimer & Developer Santo S.Kom
中文(Hong Kong Cantonese) / 中文(Simplified) / 中文(Traditional) / Arabic / Brazilian Portuguese / Bulgarian / Catalan / Czech / Danish / Dutch / English / Finnish / French / German / Greek / Hebrew / Hungarian / Indonesian / Italian / Japanese 日本語 / Korean 한국어 / Lithuanian / Norwegian / Persian / Polish / Portuguese / Romanian / Russian / Serbian / Slovak / Slovenian / Spanish / Swedish / Turkish
Saham, Investasi, dan Pasar Modal - Saham dan Diskusi Saham, Bursa Saham, IDX, IHSG