Informasi Saham UNVR PT Unilever Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	97,394,185,000,000	133,695,676,000,000	178,828,006,000,000
14008	Pe Ratio	4	20	27	30
14010	Ps Ratio	7	3	3	4
101	Enterprises Value Revenue Ratio	12	3	3	18
14020	Forward Pe Ratio	17	20	22	26
40001	Market Cap	25	97,664,000,000,000	134,669,500,000,000	179,305,000,000,000
102	Enterprises Value E B I T D A Ratio	30	15	19	154
14012	Pb Ratio	55	20	25	31

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	97,394,185,000,000	102,735,185,000,000	133,695,676,000,000	140,410,055,000,000	163,300,144,000,000	165,475,506,000,000	178,828,006,000,000
14008	Pe Ratio	4	20	21	27	30	34	28	30
14010	Ps Ratio	7	3	3	3	4	4	4	4
101	Enterprises Value Revenue Ratio	12	3	3	3	4	4	4	18
14020	Forward Pe Ratio	17	20	21	22	23	28	28	26
40001	Market Cap	25	97,664,000,000,000	103,005,000,000,000	134,669,500,000,000	142,681,000,000,000	162,519,000,000,000	165,952,500,000,000	179,305,000,000,000
102	Enterprises Value E B I T D A Ratio	30	15	15	19	21	22	20	154
14012	Pb Ratio	55	20	30	25	36	30	29	31

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	6,332,812,000,000	837,386,000,000	7,079,014,000,000	7,681,468,000,000	9,455,659,000,000
20091	Net Income	4,844,374,000,000	612,083,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
29004	Basic E P S	127	126	141	151	188
20190	E B I T D A	6,749,436,000,000	932,013,000,000	7,504,564,000,000	8,120,647,000,000	9,927,839,000,000
20007	Amortization	85,444,000,000	11,326,000,000	47,384,000,000	34,981,000,000	36,683,000,000
20046	Gross Profit	18,997,275,000,000	3,920,612,000,000	19,064,937,000,000	19,626,387,000,000	22,456,990,000,000
29009	Diluted E P S	127	126	141	151	188
20136	Pretax Income	6,243,845,000,000	810,828,000,000	6,993,803,000,000	7,496,592,000,000	9,206,869,000,000
20145	Tax Provision	1,399,471,000,000	198,745,000,000	1,629,042,000,000	1,738,444,000,000	2,043,333,000,000
20100	Total Revenue	38,086,087,000,000	8,105,647,000,000	41,218,881,000,000	39,545,959,000,000	42,972,474,000,000
20164	Total Expenses	31,782,493,000,000	7,281,709,000,000	34,150,073,000,000	31,866,508,000,000	33,521,462,000,000
20013	Cost Of Revenue	19,088,812,000,000	4,185,035,000,000	22,153,944,000,000	19,919,572,000,000	20,515,484,000,000
20177	Interest Income	29,218,000,000	13,448,000,000	10,206,000,000	2,017,000,000	4,647,000,000
20057	Interest Expense	88,967,000,000	26,558,000,000	85,211,000,000	184,876,000,000	248,790,000,000
20109	Operating Income	6,303,594,000,000	823,938,000,000	7,068,808,000,000	7,679,451,000,000	9,451,012,000,000
20316	Normalized Income	4,844,374,000,000	612,083,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20108	Operating Expense	12,693,681,000,000	3,096,674,000,000	11,996,129,000,000	11,946,936,000,000	13,005,978,000,000
20112	Operating Revenue	38,086,087,000,000	8,105,647,000,000	41,218,881,000,000	39,545,959,000,000	42,972,474,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-59,749,000,000	-13,110,000,000	-75,005,000,000	-182,859,000,000	-244,143,000,000
29010	Basic Average Shares	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000
20287	Rent And Landing Fees	42,531,000,000	19,731,000,000	37,779,000,000	11,446,000,000	27,403,000,000
29011	Diluted Average Shares	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000
20420	Normalized E B I T D A	6,749,436,000,000	932,013,000,000	7,504,564,000,000	8,120,647,000,000	9,927,839,000,000
20315	Reconciled Depreciation	416,624,000,000	94,627,000,000	425,550,000,000	439,179,000,000	472,180,000,000
20312	Other Operating Expenses	517,000,000	-305,000,000	973,000,000	-1,528,000,000	20,122,000,000
20440	Rent Expense Supplemental	42,531,000,000	19,731,000,000	37,779,000,000	11,446,000,000	27,403,000,000
20314	Reconciled Cost Of Revenue	19,088,812,000,000	4,185,035,000,000	22,153,944,000,000	19,919,572,000,000	20,515,484,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	331,180,000,000	83,301,000,000	378,166,000,000	404,198,000,000	435,497,000,000
20075	Interest Income Non Operating	29,218,000,000	13,448,000,000	10,206,000,000	2,017,000,000	4,647,000,000
20158	Selling And Marketing Expense	7,378,830,000,000	1,770,520,000,000	6,935,911,000,000	6,439,350,000,000	7,155,150,000,000
20064	Interest Expense Non Operating	88,967,000,000	26,558,000,000	85,211,000,000	184,876,000,000	248,790,000,000
20093	Net Income Common Stockholders	4,844,374,000,000	612,083,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20094	Net Income Continuous Operations	4,844,374,000,000	612,083,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20045	General And Administrative Expense	3,416,324,000,000	898,547,000,000	3,430,757,000,000	3,842,851,000,000	4,013,494,000,000
20159	Selling General And Administration	10,795,154,000,000	2,669,067,000,000	10,366,668,000,000	10,282,201,000,000	11,168,644,000,000
20435	Total Operating Income As Reported	6,303,594,000,000	6,279,283,000,000	7,068,808,000,000	7,679,451,000,000	9,451,012,000,000
20412	Other Non Operating Income Expenses	0	0	0	0	-20,122,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	4,844,374,000,000	612,083,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20077	Net Non Operating Interest Income Expense	-59,749,000,000	-13,110,000,000	-75,005,000,000	-182,859,000,000	-244,143,000,000
20346	Net Income Including Noncontrolling Interests	4,844,374,000,000	612,083,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20019	Depreciation And Amortization In Income Statement	416,624,000,000	94,627,000,000	425,550,000,000	439,179,000,000	472,180,000,000
20309	Net Income From Continuing And Discontinued Operation	4,844,374,000,000	612,083,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20331	Net Income From Continuing Operation Net Minority Interest	4,844,374,000,000	612,083,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	6,332,812,000,000	1,884,121,000,000	837,386,000,000	1,833,733,000,000	1,777,572,000,000	1,859,155,000,000	7,079,014,000,000	7,681,468,000,000	9,455,659,000,000
20091	Net Income	4,844,374,000,000	1,448,717,000,000	612,083,000,000	1,429,582,000,000	1,353,992,000,000	1,405,283,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
29004	Basic E P S	127	38	126	130	0	37	141	151	188
20190	E B I T D A	6,749,436,000,000	2,014,422,000,000	932,013,000,000	1,929,645,000,000	1,873,356,000,000	1,955,703,000,000	7,504,564,000,000	8,120,647,000,000	9,927,839,000,000
20007	Amortization	85,444,000,000	49,663,000,000	11,326,000,000	12,047,000,000	12,408,000,000	11,810,000,000	47,384,000,000	34,981,000,000	36,683,000,000
20046	Gross Profit	18,997,275,000,000	5,032,703,000,000	3,920,612,000,000	5,156,677,000,000	4,887,283,000,000	5,229,942,000,000	19,064,937,000,000	19,626,387,000,000	22,456,990,000,000
29009	Diluted E P S	127	38	126	130	0	37	141	151	188
20136	Pretax Income	6,243,845,000,000	1,859,409,000,000	810,828,000,000	1,817,171,000,000	1,756,437,000,000	1,817,440,000,000	6,993,803,000,000	7,496,592,000,000	9,206,869,000,000
20145	Tax Provision	1,399,471,000,000	410,692,000,000	198,745,000,000	387,589,000,000	402,445,000,000	412,157,000,000	1,629,042,000,000	1,738,444,000,000	2,043,333,000,000
20100	Total Revenue	38,086,087,000,000	10,079,541,000,000	8,105,647,000,000	10,213,772,000,000	9,687,127,000,000	10,604,855,000,000	41,218,881,000,000	39,545,959,000,000	42,972,474,000,000
20164	Total Expenses	31,782,493,000,000	8,197,707,000,000	7,281,709,000,000	8,385,334,000,000	7,917,743,000,000	8,747,332,000,000	34,150,073,000,000	31,866,508,000,000	33,521,462,000,000
20013	Cost Of Revenue	19,088,812,000,000	5,046,838,000,000	4,185,035,000,000	5,057,095,000,000	4,799,844,000,000	5,374,913,000,000	22,153,944,000,000	19,919,572,000,000	20,515,484,000,000
20177	Interest Income	29,218,000,000	2,287,000,000	13,448,000,000	5,295,000,000	8,188,000,000	1,632,000,000	10,206,000,000	2,017,000,000	4,647,000,000
20057	Interest Expense	88,967,000,000	24,712,000,000	26,558,000,000	16,562,000,000	21,135,000,000	41,715,000,000	85,211,000,000	184,876,000,000	248,790,000,000
20109	Operating Income	6,303,594,000,000	1,881,834,000,000	823,938,000,000	1,828,438,000,000	1,769,384,000,000	1,857,523,000,000	7,068,808,000,000	7,679,451,000,000	9,451,012,000,000
20316	Normalized Income	4,844,374,000,000	1,448,717,000,000	612,083,000,000	1,429,582,000,000	1,353,992,000,000	1,405,283,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20108	Operating Expense	12,693,681,000,000	3,150,869,000,000	3,096,674,000,000	3,328,239,000,000	3,117,899,000,000	3,372,419,000,000	11,996,129,000,000	11,946,936,000,000	13,005,978,000,000
20112	Operating Revenue	38,086,087,000,000	10,079,541,000,000	8,105,647,000,000	10,213,772,000,000	9,687,127,000,000	10,604,855,000,000	41,218,881,000,000	39,545,959,000,000	42,972,474,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-59,749,000,000	-22,425,000,000	-13,110,000,000	-11,267,000,000	-12,947,000,000	-40,083,000,000	-75,005,000,000	-182,859,000,000	-244,143,000,000
29010	Basic Average Shares	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	0	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000
20287	Rent And Landing Fees	42,531,000,000	9,191,000,000	19,731,000,000	-3,273,000,000	16,882,000,000	14,010,000,000	37,779,000,000	11,446,000,000	27,403,000,000
29011	Diluted Average Shares	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	0	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000
20420	Normalized E B I T D A	6,749,436,000,000	2,014,422,000,000	932,013,000,000	1,929,645,000,000	1,873,356,000,000	1,955,703,000,000	7,504,564,000,000	8,120,647,000,000	9,927,839,000,000
20315	Reconciled Depreciation	416,624,000,000	130,301,000,000	94,627,000,000	95,912,000,000	95,784,000,000	96,548,000,000	425,550,000,000	439,179,000,000	472,180,000,000
20312	Other Operating Expenses	517,000,000	823,000,000	-305,000,000	0	-1,000,000	231,000,000	973,000,000	-1,528,000,000	20,122,000,000
20440	Rent Expense Supplemental	42,531,000,000	9,191,000,000	19,731,000,000	-3,273,000,000	16,882,000,000	14,010,000,000	37,779,000,000	11,446,000,000	27,403,000,000
20314	Reconciled Cost Of Revenue	19,088,812,000,000	5,046,838,000,000	4,185,035,000,000	5,057,095,000,000	4,799,844,000,000	5,374,913,000,000	22,153,944,000,000	19,919,572,000,000	20,515,484,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	331,180,000,000	80,638,000,000	83,301,000,000	83,865,000,000	83,376,000,000	84,738,000,000	378,166,000,000	404,198,000,000	435,497,000,000
20075	Interest Income Non Operating	29,218,000,000	2,287,000,000	13,448,000,000	5,295,000,000	8,188,000,000	1,632,000,000	10,206,000,000	2,017,000,000	4,647,000,000
20158	Selling And Marketing Expense	7,378,830,000,000	1,974,574,000,000	1,770,520,000,000	1,975,461,000,000	1,658,275,000,000	1,906,545,000,000	6,935,911,000,000	6,439,350,000,000	7,155,150,000,000
20064	Interest Expense Non Operating	88,967,000,000	24,712,000,000	26,558,000,000	16,562,000,000	21,135,000,000	41,715,000,000	85,211,000,000	184,876,000,000	248,790,000,000
20093	Net Income Common Stockholders	4,844,374,000,000	1,448,717,000,000	612,083,000,000	1,429,582,000,000	1,353,992,000,000	1,405,283,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20094	Net Income Continuous Operations	4,844,374,000,000	1,448,717,000,000	612,083,000,000	1,429,582,000,000	1,353,992,000,000	1,405,283,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20045	General And Administrative Expense	3,416,324,000,000	665,724,000,000	898,547,000,000	895,741,000,000	956,312,000,000	947,100,000,000	3,430,757,000,000	3,842,851,000,000	4,013,494,000,000
20159	Selling General And Administration	10,795,154,000,000	2,640,298,000,000	2,669,067,000,000	2,871,202,000,000	2,614,587,000,000	2,853,645,000,000	10,366,668,000,000	10,282,201,000,000	11,168,644,000,000
20435	Total Operating Income As Reported	6,303,594,000,000	1,881,834,000,000	6,279,283,000,000	0	1,769,384,000,000	1,857,523,000,000	7,068,808,000,000	7,679,451,000,000	9,451,012,000,000
20412	Other Non Operating Income Expenses	0	0	0	0	0	0	0	0	-20,122,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	4,844,374,000,000	1,448,717,000,000	612,083,000,000	1,429,582,000,000	1,353,992,000,000	1,405,283,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20077	Net Non Operating Interest Income Expense	-59,749,000,000	-22,425,000,000	-13,110,000,000	-11,267,000,000	-12,947,000,000	-40,083,000,000	-75,005,000,000	-182,859,000,000	-244,143,000,000
20346	Net Income Including Noncontrolling Interests	4,844,374,000,000	1,448,717,000,000	612,083,000,000	1,429,582,000,000	1,353,992,000,000	1,405,283,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20019	Depreciation And Amortization In Income Statement	416,624,000,000	130,301,000,000	94,627,000,000	95,912,000,000	95,784,000,000	96,548,000,000	425,550,000,000	439,179,000,000	472,180,000,000
20309	Net Income From Continuing And Discontinued Operation	4,844,374,000,000	1,448,717,000,000	612,083,000,000	1,429,582,000,000	1,353,992,000,000	1,405,283,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000
20331	Net Income From Continuing Operation Net Minority Interest	4,844,374,000,000	1,448,717,000,000	612,083,000,000	1,429,582,000,000	1,353,992,000,000	1,405,283,000,000	5,364,761,000,000	5,758,148,000,000	7,163,536,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	61,925,000,000	61,925,000,000	61,925,000,000	61,925,000,000
23531	Net Debt	0	97,118,000,000	1,524,803,000,000	2,170,924,000,000
23165	Payables	6,976,907,000,000	7,663,834,000,000	7,757,844,000,000	7,782,262,000,000
23139	Net P P E	9,926,795,000,000	10,163,075,000,000	10,821,282,000,000	11,187,039,000,000
23351	Properties	0	0	0	0
23386	Total Debt	750,783,000,000	1,284,026,000,000	2,736,866,000,000	3,974,990,000,000
23100	Gross P P E	16,695,112,000,000	16,527,837,000,000	16,834,301,000,000	16,441,909,000,000
23038	Common Stock	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000
23045	Current Debt	0	600,000,000,000	1,850,000,000,000	3,015,000,000,000
23532	Share Issued	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000
23220	Total Assets	16,664,086,000,000	18,318,114,000,000	19,068,532,000,000	20,534,632,000,000
23027	Capital Stock	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000
23382	Other Payable	2,205,857,000,000	2,137,820,000,000	2,302,052,000,000	2,378,093,000,000
23028	Cash Financial	1,020,598,000,000	463,559,000,000	325,197,000,000	844,076,000,000
23179	Prepaid Assets	100,141,000,000	228,960,000,000	181,104,000,000	107,826,000,000
23385	Working Capital	-5,032,129,000,000	-4,874,455,000,000	-4,802,944,000,000	-4,529,176,000,000
23000	Accounts Payable	4,063,637,000,000	4,699,974,000,000	4,571,352,000,000	4,277,617,000,000
23029	Cash Equivalents	0	39,323,000,000	0	0
23245	Invested Capital	3,381,238,000,000	4,597,256,000,000	6,171,269,000,000	7,952,368,000,000
23340	Other Properties	135,556,000,000	149,867,000,000	164,712,000,000	179,132,000,000
23291	Dividends Payable	171,443,000,000	167,089,000,000	154,527,000,000	163,963,000,000
23342	Other Receivables	254,638,000,000	286,311,000,000	121,584,000,000	118,066,000,000
23204	Retained Earnings	3,193,678,000,000	3,809,696,000,000	4,133,709,000,000	4,749,808,000,000
23217	Total Tax Payable	535,970,000,000	658,951,000,000	729,913,000,000	962,589,000,000
23001	Accounts Receivable	2,343,012,000,000	3,924,499,000,000	4,516,555,000,000	5,295,288,000,000
23280	Common Stock Equity	3,381,238,000,000	3,997,256,000,000	4,321,269,000,000	4,937,368,000,000
23403	Net Tangible Assets	2,919,845,000,000	3,488,272,000,000	3,784,519,000,000	4,467,201,000,000
23215	Stockholders Equity	3,381,238,000,000	3,997,256,000,000	4,321,269,000,000	4,937,368,000,000
23383	Tangible Book Value	2,919,845,000,000	3,488,272,000,000	3,784,519,000,000	4,467,201,000,000
23374	Total Capitalization	3,381,238,000,000	3,997,256,000,000	4,321,269,000,000	4,937,368,000,000
23312	Land And Improvements	277,326,000,000	277,326,000,000	277,326,000,000	277,326,000,000
23393	Ordinary Shares Number	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	399,468,000,000	447,059,000,000	474,825,000,000	408,242,000,000
23008	Accumulated Depreciation	-6,768,317,000,000	-6,364,762,000,000	-6,013,019,000,000	-5,254,870,000,000
23282	Construction In Progress	740,862,000,000	712,491,000,000	749,409,000,000	889,998,000,000
23380	Capital Lease Obligations	750,783,000,000	684,026,000,000	886,866,000,000	959,990,000,000
23030	Cash And Cash Equivalents	1,020,598,000,000	502,882,000,000	325,197,000,000	844,076,000,000
23262	Gross Accounts Receivable	2,567,811,000,000	4,135,708,000,000	4,708,724,000,000	5,449,574,000,000
23012	Additional Paid In Capital	96,000,000,000	96,000,000,000	96,000,000,000	96,000,000,000
23275	Buildings And Improvements	3,712,937,000,000	3,595,439,000,000	3,594,966,000,000	3,515,321,000,000
23319	Machinery Furniture Equipment	11,828,431,000,000	11,792,714,000,000	12,047,888,000,000	11,580,132,000,000
23048	Current Capital Lease Obligation	209,526,000,000	35,621,000,000	83,249,000,000	113,186,000,000
23127	Long Term Capital Lease Obligation	541,257,000,000	648,405,000,000	803,617,000,000	846,804,000,000
23098	Goodwill And Other Intangible Assets	461,393,000,000	508,984,000,000	536,750,000,000	470,167,000,000
23261	Total Equity Gross Minority Interest	3,381,238,000,000	3,997,256,000,000	4,321,269,000,000	4,937,368,000,000
23067	Non Current Deferred Taxes Liabilities	165,609,000,000	253,601,000,000	258,638,000,000	212,333,000,000
23259	Total Liabilities Net Minority Interest	13,282,848,000,000	14,320,858,000,000	14,747,263,000,000	15,597,264,000,000
23046	Current Debt And Capital Lease Obligation	209,526,000,000	635,621,000,000	1,933,249,000,000	3,128,186,000,000
23266	Allowance For Doubtful Accounts Receivable	-224,799,000,000	-211,209,000,000	-192,169,000,000	-154,286,000,000
23124	Long Term Debt And Capital Lease Obligation	541,257,000,000	648,405,000,000	803,617,000,000	846,804,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,352,014,000,000	976,629,000,000	1,239,856,000,000	1,180,591,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	61,925,000,000	61,925,000,000	61,925,000,000	61,925,000,000	61,925,000,000	61,925,000,000	61,925,000,000	61,925,000,000
23531	Net Debt	0	0	0	0	0	97,118,000,000	1,524,803,000,000	2,170,924,000,000
23165	Payables	7,042,134,000,000	6,976,907,000,000	7,352,621,000,000	9,915,613,000,000	8,118,565,000,000	7,663,834,000,000	7,757,844,000,000	7,782,262,000,000
23139	Net P P E	9,847,513,000,000	9,926,795,000,000	9,859,964,000,000	9,859,837,000,000	10,057,980,000,000	10,163,075,000,000	10,821,282,000,000	11,187,039,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	750,649,000,000	750,783,000,000	744,762,000,000	719,043,000,000	681,459,000,000	1,284,026,000,000	2,736,866,000,000	3,974,990,000,000
23100	Gross P P E	16,678,160,000,000	16,695,112,000,000	16,511,578,000,000	16,399,826,000,000	16,549,460,000,000	16,527,837,000,000	16,834,301,000,000	16,441,909,000,000
23038	Common Stock	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000
23045	Current Debt	0	0	0	0	0	600,000,000,000	1,850,000,000,000	3,015,000,000,000
23532	Share Issued	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000
23220	Total Assets	18,342,427,000,000	16,664,086,000,000	18,924,370,000,000	19,951,762,000,000	19,558,427,000,000	18,318,114,000,000	19,068,532,000,000	20,534,632,000,000
23027	Capital Stock	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000	76,300,000,000
23382	Other Payable	1,823,472,000,000	2,205,857,000,000	1,957,189,000,000	4,159,642,000,000	2,250,981,000,000	2,137,820,000,000	2,302,052,000,000	2,378,093,000,000
23028	Cash Financial	409,313,000,000	1,020,598,000,000	1,318,586,000,000	840,258,000,000	827,913,000,000	463,559,000,000	325,197,000,000	844,076,000,000
23179	Prepaid Assets	180,306,000,000	100,141,000,000	189,830,000,000	234,570,000,000	248,289,000,000	228,960,000,000	181,104,000,000	107,826,000,000
23385	Working Capital	-3,932,358,000,000	-5,032,129,000,000	-3,093,013,000,000	-4,554,164,000,000	-3,299,811,000,000	-4,874,455,000,000	-4,802,944,000,000	-4,529,176,000,000
23000	Accounts Payable	4,359,097,000,000	4,063,637,000,000	4,641,148,000,000	4,596,826,000,000	4,998,161,000,000	4,699,974,000,000	4,571,352,000,000	4,277,617,000,000
23029	Cash Equivalents	0	0	400,000,000,000	2,149,730,000,000	0	39,323,000,000	0	0
23245	Invested Capital	4,844,243,000,000	3,381,238,000,000	5,381,027,000,000	3,936,027,000,000	5,342,733,000,000	4,597,256,000,000	6,171,269,000,000	7,952,368,000,000
23340	Other Properties	132,110,000,000	135,556,000,000	139,002,000,000	142,447,000,000	146,159,000,000	149,867,000,000	164,712,000,000	179,132,000,000
23291	Dividends Payable	170,963,000,000	171,443,000,000	169,075,000,000	534,211,000,000	164,014,000,000	167,089,000,000	154,527,000,000	163,963,000,000
23342	Other Receivables	371,694,000,000	254,638,000,000	298,511,000,000	200,202,000,000	307,867,000,000	286,311,000,000	121,584,000,000	118,066,000,000
23204	Retained Earnings	4,656,683,000,000	3,193,678,000,000	5,193,467,000,000	3,748,467,000,000	5,155,173,000,000	3,809,696,000,000	4,133,709,000,000	4,749,808,000,000
23217	Total Tax Payable	688,602,000,000	535,970,000,000	585,209,000,000	624,934,000,000	705,409,000,000	658,951,000,000	729,913,000,000	962,589,000,000
23001	Accounts Receivable	4,127,365,000,000	2,343,012,000,000	4,004,902,000,000	3,828,710,000,000	4,842,966,000,000	3,924,499,000,000	4,516,555,000,000	5,295,288,000,000
23280	Common Stock Equity	4,844,243,000,000	3,381,238,000,000	5,381,027,000,000	3,936,027,000,000	5,342,733,000,000	3,997,256,000,000	4,321,269,000,000	4,937,368,000,000
23403	Net Tangible Assets	4,432,513,000,000	2,919,845,000,000	4,908,307,000,000	3,451,260,000,000	4,845,558,000,000	3,488,272,000,000	3,784,519,000,000	4,467,201,000,000
23215	Stockholders Equity	4,844,243,000,000	3,381,238,000,000	5,381,027,000,000	3,936,027,000,000	5,342,733,000,000	3,997,256,000,000	4,321,269,000,000	4,937,368,000,000
23383	Tangible Book Value	4,432,513,000,000	2,919,845,000,000	4,908,307,000,000	3,451,260,000,000	4,845,558,000,000	3,488,272,000,000	3,784,519,000,000	4,467,201,000,000
23374	Total Capitalization	4,844,243,000,000	3,381,238,000,000	5,381,027,000,000	3,936,027,000,000	5,342,733,000,000	3,997,256,000,000	4,321,269,000,000	4,937,368,000,000
23312	Land And Improvements	277,326,000,000	277,326,000,000	277,326,000,000	277,326,000,000	277,326,000,000	277,326,000,000	277,326,000,000	277,326,000,000
23393	Ordinary Shares Number	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000	38,150,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23155	Other Intangible Assets	349,805,000,000	399,468,000,000	410,795,000,000	422,842,000,000	435,250,000,000	447,059,000,000	474,825,000,000	408,242,000,000
23008	Accumulated Depreciation	-6,830,647,000,000	-6,768,317,000,000	-6,651,614,000,000	-6,539,989,000,000	-6,491,480,000,000	-6,364,762,000,000	-6,013,019,000,000	-5,254,870,000,000
23282	Construction In Progress	723,905,000,000	740,862,000,000	648,436,000,000	745,951,000,000	807,569,000,000	712,491,000,000	749,409,000,000	889,998,000,000
23380	Capital Lease Obligations	750,649,000,000	750,783,000,000	744,762,000,000	719,043,000,000	681,459,000,000	684,026,000,000	886,866,000,000	959,990,000,000
23030	Cash And Cash Equivalents	409,313,000,000	1,020,598,000,000	1,718,586,000,000	2,989,988,000,000	827,913,000,000	502,882,000,000	325,197,000,000	844,076,000,000
23262	Gross Accounts Receivable	4,343,362,000,000	2,567,811,000,000	4,231,740,000,000	4,028,805,000,000	5,057,070,000,000	4,135,708,000,000	4,708,724,000,000	5,449,574,000,000
23012	Additional Paid In Capital	96,000,000,000	96,000,000,000	96,000,000,000	96,000,000,000	96,000,000,000	96,000,000,000	96,000,000,000	96,000,000,000
23275	Buildings And Improvements	3,689,724,000,000	3,712,937,000,000	3,683,412,000,000	3,612,039,000,000	3,582,549,000,000	3,595,439,000,000	3,594,966,000,000	3,515,321,000,000
23319	Machinery Furniture Equipment	11,855,095,000,000	11,828,431,000,000	11,763,402,000,000	11,622,063,000,000	11,735,857,000,000	11,792,714,000,000	12,047,888,000,000	11,580,132,000,000
23048	Current Capital Lease Obligation	211,058,000,000	209,526,000,000	206,702,000,000	207,543,000,000	34,011,000,000	35,621,000,000	83,249,000,000	113,186,000,000
23127	Long Term Capital Lease Obligation	539,591,000,000	541,257,000,000	538,060,000,000	511,500,000,000	647,448,000,000	648,405,000,000	803,617,000,000	846,804,000,000
23098	Goodwill And Other Intangible Assets	411,730,000,000	461,393,000,000	472,720,000,000	484,767,000,000	497,175,000,000	508,984,000,000	536,750,000,000	470,167,000,000
23261	Total Equity Gross Minority Interest	4,844,243,000,000	3,381,238,000,000	5,381,027,000,000	3,936,027,000,000	5,342,733,000,000	3,997,256,000,000	4,321,269,000,000	4,937,368,000,000
23067	Non Current Deferred Taxes Liabilities	205,414,000,000	165,609,000,000	274,300,000,000	283,293,000,000	269,135,000,000	253,601,000,000	258,638,000,000	212,333,000,000
23259	Total Liabilities Net Minority Interest	13,498,184,000,000	13,282,848,000,000	13,543,343,000,000	16,015,735,000,000	14,215,694,000,000	14,320,858,000,000	14,747,263,000,000	15,597,264,000,000
23046	Current Debt And Capital Lease Obligation	211,058,000,000	209,526,000,000	206,702,000,000	207,543,000,000	34,011,000,000	635,621,000,000	1,933,249,000,000	3,128,186,000,000
23266	Allowance For Doubtful Accounts Receivable	-215,997,000,000	-224,799,000,000	-226,838,000,000	-200,095,000,000	-214,104,000,000	-211,209,000,000	-192,169,000,000	-154,286,000,000
23124	Long Term Debt And Capital Lease Obligation	539,591,000,000	541,257,000,000	538,060,000,000	511,500,000,000	647,448,000,000	648,405,000,000	803,617,000,000	846,804,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,353,917,000,000	1,352,014,000,000	1,121,246,000,000	1,132,311,000,000	1,061,979,000,000	976,629,000,000	1,239,856,000,000	1,180,591,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	5,216,000,000	2,450,000,000	112,300,000,000	5,472,000,000	1,734,000,000
26185	Free Cash Flow	4,754,044,000,000	1,708,645,000,000	7,422,951,000,000	7,215,364,000,000	7,672,043,000,000
26027	Changes In Cash	-418,789,000,000	-698,109,000,000	177,463,000,000	-518,918,000,000	215,268,000,000
26016	End Cash Position	409,124,000,000	1,020,598,000,000	502,882,000,000	325,197,000,000	844,076,000,000
26112	Purchase Of P P E	-1,097,185,000,000	-140,266,000,000	-638,363,000,000	-585,163,000,000	-649,743,000,000
26183	Repayment Of Debt	0	0	-1,250,000,000,000	-1,165,000,000,000	0
26005	Capital Expenditure	-1,097,185,000,000	-140,266,000,000	-638,363,000,000	-686,727,000,000	-691,950,000,000
26007	Cash Dividends Paid	-5,107,746,000,000	-2,399,096,000,000	-5,824,388,000,000	-6,342,336,000,000	-7,371,069,000,000
26012	Financing Cash Flow	-5,178,049,000,000	-2,409,204,000,000	-7,357,788,000,000	-7,739,754,000,000	-7,458,509,000,000
26013	Investing Cash Flow	-1,091,969,000,000	-137,816,000,000	-526,063,000,000	-681,255,000,000	-690,216,000,000
26015	Beginning Cash Position	827,913,000,000	1,718,586,000,000	325,197,000,000	844,076,000,000	628,649,000,000
26223	Classesof Cash Payments	-35,043,985,000,000	-8,314,168,000,000	-35,756,831,000,000	-34,169,155,000,000	-36,839,208,000,000
26108	Purchase Of Intangibles	0	0	0	-101,564,000,000	-42,207,000,000
26091	Short Term Debt Payments	0	0	-1,250,000,000,000	-1,165,000,000,000	0
26154	Common Stock Dividend Paid	-5,108,225,000,000	-2,399,096,000,000	-5,824,388,000,000	-6,342,336,000,000	-7,371,069,000,000
26073	Net Long Term Debt Issuance	0	0	-1,250,000,000,000	-1,165,000,000,000	95,000,000,000
26119	Net P P E Purchase And Sale	-1,091,969,000,000	-137,816,000,000	-526,063,000,000	-579,691,000,000	-648,009,000,000
26075	Net Short Term Debt Issuance	-600,000,000,000	-600,000,000,000	-1,250,000,000,000	-1,165,000,000,000	95,000,000,000
26072	Net Issuance Payments Of Debt	0	0	-1,250,000,000,000	-1,165,000,000,000	95,000,000,000
26226	Paymentson Behalfof Employees	-2,202,829,000,000	-511,381,000,000	-1,985,814,000,000	-2,011,182,000,000	-2,351,297,000,000
26063	Effect Of Exchange Rate Changes	189,000,000	121,000,000	222,000,000	39,000,000	159,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	-101,564,000,000	-42,207,000,000
26228	Other Cash Paymentsfrom Operating Activities	-2,901,104,000,000	-734,050,000,000	-2,594,515,000,000	-3,138,933,000,000	-3,161,414,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	1,197,000,000	-3,849,000,000	3,885,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	5,851,229,000,000	1,848,911,000,000	8,061,314,000,000	7,902,091,000,000	8,363,993,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	42,399,504,000,000	10,564,020,000,000	45,599,660,000,000	44,102,256,000,000	47,140,380,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	5,216,000,000	191,000,000	2,450,000,000	1,310,000,000	1,265,000,000	680,000,000	112,300,000,000	5,472,000,000	1,734,000,000
26185	Free Cash Flow	4,754,044,000,000	-590,934,000,000	1,708,645,000,000	1,455,021,000,000	2,181,312,000,000	938,082,000,000	7,422,951,000,000	7,215,364,000,000	7,672,043,000,000
26027	Changes In Cash	-418,789,000,000	-611,483,000,000	-698,109,000,000	-1,271,357,000,000	2,162,160,000,000	324,795,000,000	177,463,000,000	-518,918,000,000	215,268,000,000
26016	End Cash Position	409,124,000,000	409,313,000,000	1,020,598,000,000	1,718,586,000,000	2,989,988,000,000	827,913,000,000	502,882,000,000	325,197,000,000	844,076,000,000
26112	Purchase Of P P E	-1,097,185,000,000	-406,465,000,000	-140,266,000,000	-240,679,000,000	-309,775,000,000	-144,308,000,000	-638,363,000,000	-585,163,000,000	-649,743,000,000
26183	Repayment Of Debt	0	0	0	0	0	0	-1,250,000,000,000	-1,165,000,000,000	0
26005	Capital Expenditure	-1,097,185,000,000	-406,465,000,000	-140,266,000,000	-240,679,000,000	-309,775,000,000	-144,308,000,000	-638,363,000,000	-686,727,000,000	-691,950,000,000
26007	Cash Dividends Paid	-5,107,746,000,000	-479,000,000	-2,399,096,000,000	0	0	0	-5,824,388,000,000	-6,342,336,000,000	-7,371,069,000,000
26012	Financing Cash Flow	-5,178,049,000,000	-20,740,000,000	-2,409,204,000,000	-2,727,688,000,000	-20,417,000,000	-613,967,000,000	-7,357,788,000,000	-7,739,754,000,000	-7,458,509,000,000
26013	Investing Cash Flow	-1,091,969,000,000	-406,274,000,000	-137,816,000,000	-239,369,000,000	-308,510,000,000	-143,628,000,000	-526,063,000,000	-681,255,000,000	-690,216,000,000
26015	Beginning Cash Position	827,913,000,000	1,020,598,000,000	1,718,586,000,000	2,989,988,000,000	827,913,000,000	502,882,000,000	325,197,000,000	844,076,000,000	628,649,000,000
26223	Classesof Cash Payments	-35,043,985,000,000	-9,105,243,000,000	-8,314,168,000,000	-8,927,953,000,000	-8,696,621,000,000	-9,319,067,000,000	-35,756,831,000,000	-34,169,155,000,000	-36,839,208,000,000
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	-101,564,000,000	-42,207,000,000
26091	Short Term Debt Payments	0	0	0	0	0	0	-1,250,000,000,000	-1,165,000,000,000	0
26154	Common Stock Dividend Paid	-5,108,225,000,000	-479,000,000	-2,399,096,000,000	0	0	0	-5,824,388,000,000	-6,342,336,000,000	-7,371,069,000,000
26073	Net Long Term Debt Issuance	0	0	0	0	0	-600,000,000,000	-1,250,000,000,000	-1,165,000,000,000	95,000,000,000
26119	Net P P E Purchase And Sale	-1,091,969,000,000	-406,274,000,000	-137,816,000,000	-239,369,000,000	-308,510,000,000	-143,628,000,000	-526,063,000,000	-579,691,000,000	-648,009,000,000
26075	Net Short Term Debt Issuance	-600,000,000,000	0	-600,000,000,000	0	0	0	-1,250,000,000,000	-1,165,000,000,000	95,000,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	-600,000,000,000	-1,250,000,000,000	-1,165,000,000,000	95,000,000,000
26226	Paymentson Behalfof Employees	-2,202,829,000,000	-557,996,000,000	-511,381,000,000	-554,993,000,000	-578,459,000,000	-590,430,000,000	-1,985,814,000,000	-2,011,182,000,000	-2,351,297,000,000
26063	Effect Of Exchange Rate Changes	189,000,000	198,000,000	121,000,000	-45,000,000	-85,000,000	236,000,000	222,000,000	39,000,000	159,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	-101,564,000,000	-42,207,000,000
26228	Other Cash Paymentsfrom Operating Activities	-2,901,104,000,000	-660,801,000,000	-734,050,000,000	-756,938,000,000	-749,315,000,000	-799,059,000,000	-2,594,515,000,000	-3,138,933,000,000	-3,161,414,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	1,197,000,000	-3,849,000,000	3,885,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	5,851,229,000,000	-184,469,000,000	1,848,911,000,000	1,695,700,000,000	2,491,087,000,000	1,082,390,000,000	8,061,314,000,000	7,902,091,000,000	8,363,993,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	42,399,504,000,000	9,206,115,000,000	10,564,020,000,000	10,936,648,000,000	11,692,721,000,000	10,721,008,000,000	45,599,660,000,000	44,102,256,000,000	47,140,380,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
UNVR	PT Unilever Indonesia Tbk	2024-04-15	At close: 04:07PM WIB	2,710	2,710	2,680	2,690	2,680.00 - 2,730.00	2,680	2,730	2,570.00 - 4,630.00	2,570	4,630	4,694,500	19,177,522	102,242,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (5.00%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-04-12	At close: 04:07PM WIB	2,710	2,710	2,680	2,690	2,680.00 - 2,730.00	2,680	2,730	2,570.00 - 4,630.00	2,570	4,630	4,694,500	18,969,475	102,242,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-04-11	At close: 04:07PM WIB	2,710	2,710	2,680	2,690	2,680.00 - 2,730.00	2,680	2,730	2,570.00 - 4,630.00	2,570	4,630	4,694,500	18,783,627	102,242,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-04-10	At close: 04:07PM WIB	2,710	2,710	2,680	2,690	2,680.00 - 2,730.00	2,680	2,730	2,570.00 - 4,630.00	2,570	4,630	4,694,500	18,480,532	102,242,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-04-05	At close: 04:07PM WIB	2,710	2,710	3,380	2,440	2,680.00 - 2,730.00	2,680	2,730	2,570.00 - 4,630.00	2,570	4,630	4,694,500	18,213,589	102,242,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-04-04	At close: 04:14PM WIB	2,690	2,690	3,360	2,020	2,690.00 - 2,790.00	2,690	2,790	2,570.00 - 4,630.00	2,570	4,630	15,089,300	18,084,679	103,386,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-04-03	At close: 04:14PM WIB	2,740	2,740	3,420	2,430	2,670.00 - 2,740.00	2,670	2,740	2,570.00 - 4,630.00	2,570	4,630	10,531,600	17,980,436	102,624,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-04-02	At close: 04:10PM WIB	2,730	2,720	3,410	2,320	2,700.00 - 2,740.00	2,700	2,740	2,570.00 - 4,630.00	2,570	4,630	7,454,900	17,908,000	104,531,000,000,000	22	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-04-01	At close: 04:07PM WIB	2,700	2,700	3,370	2,030	2,630.00 - 2,730.00	2,630	2,730	2,570.00 - 4,630.00	2,570	4,630	10,859,800	17,823,729	104,150,000,000,000	22	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-03-29	At close: 04:10PM WIB	2,730	2,730	3,410	2,190	2,650.00 - 2,740.00	2,650	2,740	2,570.00 - 4,630.00	2,570	4,630	22,405,000	17,823,729	103,005,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-03-28	At close: 04:10PM WIB	2,730	2,730	3,410	2,190	2,650.00 - 2,740.00	2,650	2,740	2,570.00 - 4,630.00	2,570	4,630	22,405,000	17,540,960	103,005,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-03-27	At close: 04:12PM WIB	2,770	2,730	2,730	2,730	2,720.00 - 2,770.00	2,720	2,770	2,570.00 - 4,630.00	2,570	4,630	8,171,400	17,236,946	104,150,000,000,000	22	126	May 13, 2024 - May 14, 2024	134.00 (4.93%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-03-26	At close: 04:13PM WIB	2,760	2,760	2,740	2,750	2,730.00 - 2,770.00	2,730	2,770	2,570.00 - 4,630.00	2,570	4,630	12,137,600	17,357,639	105,675,000,000,000	22	126	May 13, 2024 - May 14, 2024	134.00 (4.93%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-03-25	At close: 04:14PM WIB	2,720	2,720	2,740	0	2,690.00 - 2,760.00	2,690	2,760	2,570.00 - 4,630.00	2,570	4,630	9,638,300	17,662,159	105,294,000,000,000	22	126	May 13, 2024 - May 14, 2024	134.00 (4.93%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-03-22	At close: 04:14PM WIB	2,720	2,720	2,710	2,730	2,670.00 - 2,750.00	2,670	2,750	2,570.00 - 4,630.00	2,570	4,630	16,019,800	17,753,116	103,768,000,000,000	22	126	May 13, 2024 - May 14, 2024	134.00 (4.93%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	2,760	0	0	0	0.0000 - 0.0000	0	0		0		0	17,690,151	0	0	126	May 13, 2024 - May 14, 2024	134.00 (4.93%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	2,720	2,720	2,680	2,690	2,660.00 - 2,720.00	2,660	2,720	2,570.00 - 4,630.00	2,570	4,630	10,987,200	16,714,146	102,242,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.93%)	134	5	Dec 07, 2023	2,981
UNVR	PT Unilever Indonesia Tbk	2024-03-13	At close: 04:11PM WIB	2,660	2,720	2,710	2,700	2,660.00 - 2,720.00	2,660	2,720	2,570.00 - 4,630.00	2,570	4,630	18,542,100	16,507,207	103,768,000,000,000	22	126	May 13, 2024 - May 14, 2024	134.00 (5.04%)	134	5	Dec 07, 2023	3,004
UNVR	PT Unilever Indonesia Tbk	2024-03-11	At close: 04:12PM WIB	2,730	2,730	2,670	2,670	2,660.00 - 2,740.00	2,660	2,740	2,570.00 - 4,630.00	2,570	4,630	9,291,000	16,235,934	101,479,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (5.04%)	134	5	Dec 07, 2023	3,004
UNVR	PT Unilever Indonesia Tbk	2024-03-08	At close: 04:12PM WIB	2,730	2,730	2,670	2,670	2,660.00 - 2,740.00	2,660	2,740	2,570.00 - 4,630.00	2,570	4,630	9,291,000	16,208,515	101,479,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	3,004
UNVR	PT Unilever Indonesia Tbk	2024-03-05	At close: 04:14PM WIB	2,670	2,670	2,670	2,680	2,640.00 - 2,690.00	2,640	2,690	2,570.00 - 4,630.00	2,570	4,630	9,041,900	16,170,300	101,861,000,000,000	22	123	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	3,004
UNVR	PT Unilever Indonesia Tbk	2024-03-04	At close: 04:12PM WIB	2,730	2,730	2,670	2,680	2,660.00 - 2,740.00	2,660	2,740	2,570.00 - 4,630.00	2,570	4,630	9,755,100	16,252,903	101,861,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	3,004
UNVR	PT Unilever Indonesia Tbk	2024-03-01	At close: 04:11PM WIB	2,730	2,710	2,720	2,680	2,660.00 - 2,730.00	2,660	2,730	2,570.00 - 4,630.00	2,570	4,630	13,019,300	16,323,381	104,150,000,000,000	22	126	May 13, 2024 - May 14, 2024	134.00 (4.91%)	134	5	Dec 07, 2023	3,004
UNVR	PT Unilever Indonesia Tbk	2024-02-28	At close: 04:13PM WIB	2,620	2,620	2,690	2,700	2,610.00 - 2,720.00	2,610	2,720	2,570.00 - 4,630.00	2,570	4,630	28,092,100	16,137,052	103,005,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (5.11%)	134	5	Dec 07, 2023	3,004
UNVR	PT Unilever Indonesia Tbk	2024-02-27	At close: 04:11PM WIB	2,590	2,590	2,610	2,610	2,570.00 - 2,640.00	2,570	2,640	2,570.00 - 4,630.00	2,570	4,630	23,069,800	15,977,198	99,953,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (5.17%)	134	5	Dec 07, 2023	3,004
UNVR	PT Unilever Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	2,690	2,690	2,590	2,600	2,590.00 - 2,690.00	2,590	2,690	2,590.00 - 4,630.00	2,590	4,630	32,975,000	15,669,096	98,808,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.98%)	134	5	Dec 07, 2023	3,004
UNVR	PT Unilever Indonesia Tbk	2024-02-23	At close: 04:14PM WIB	2,720	2,730	2,670	2,690	2,660.00 - 2,740.00	2,660	2,740	2,650.00 - 4,630.00	2,650	4,630	14,969,800	15,488,959	102,624,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.93%)	134	5	Dec 07, 2023	3,004
UNVR	PT Unilever Indonesia Tbk (UNVR.JK)	2024-02-22	At close: 04:13PM WIB	2,690	2,690	2,700	2,730	2,690.00 - 2,740.00	2,690	2,740	2,650.00 - 4,630.00	2,650	4,630	14,447,400	15,526,627	103,768,000,000,000	22	126	May 13, 2024 - May 14, 2024	134.00 (4.98%)	134	5	Dec 07, 2023	3,004
UNVR	PT Unilever Indonesia Tbk (UNVR.JK)	2024-02-21	At close: 04:14PM WIB	2,760	2,760	2,670	2,680	2,650.00 - 2,770.00	2,650	2,770	2,650.00 - 4,630.00	2,650	4,630	42,778,200	15,093,644	102,624,000,000,000	21	126	May 13, 2024 - May 14, 2024	134.00 (4.86%)	134	5	Dec 07, 2023	3,076

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
UNVR	PT Unilever Indonesia Tbk	2024-04-15	102,240,000,000,000	101,970,000,000,000	21	20	3	30	3	15	4,630	2,570	2,774	3,443	18,970,000	9,730,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-04-12	102,240,000,000,000	101,970,000,000,000	21	20	3	30	3	15	4,630	2,570	2,801	3,467	18,780,000	11,320,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-04-11	102,240,000,000,000	101,970,000,000,000	21	20	3	30	3	15	4,630	2,570	2,801	3,467	18,480,000	11,320,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-04-10	102,240,000,000,000	101,970,000,000,000	21	20	3	30	3	15	4,630	2,570	2,801	3,467	18,480,000	11,320,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-04-05	102,620,000,000,000	102,350,000,000,000	22	21	3	31	3	15	4,630	0	2,850	3,506	18,080,000	12,450,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-04-04	104,530,000,000,000	104,260,000,000,000	22	21	3	31	3	16	4,630	0	2,862	3,514	17,980,000	12,120,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-04-03	104,530,000,000,000	104,260,000,000,000	22	21	3	31	3	16	4,630	0	2,874	3,522	17,910,000	14,560,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-04-02	104,150,000,000,000	103,880,000,000,000	22	21	3	31	3	16	4,630	0	2,887	3,530	17,820,000	16,670,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-04-01	103,000,000,000,000	102,740,000,000,000	21	21	3	30	3	15	4,630	0	2,887	3,530	17,820,000	16,670,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-29	103,000,000,000,000	102,740,000,000,000	21	21	3	30	3	15	4,630	2,570	2,902	3,538	17,540,000	16,790,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-28	104,150,000,000,000	103,880,000,000,000	22	21	3	31	3	16	4,630	0	2,915	3,546	17,240,000	15,650,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-27	103,770,000,000,000	103,500,000,000,000	22	21	3	31	3	15	4,630	0	2,929	3,555	17,360,000	17,390,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-26	103,770,000,000,000	103,500,000,000,000	22	21	3	31	3	15	4,630	0	2,942	3,564	17,660,000	19,570,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-25	103,770,000,000,000	103,500,000,000,000	22	21	3	31	3	15	4,630	2,570	2,942	3,564	17,660,000	19,570,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-22	103,770,000,000,000	103,500,000,000,000	22	21	3	31	3	15	4,630	0	2,972	3,582	17,690,000	20,250,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-21	105,290,000,000,000	105,020,000,000,000	22	21	3	31	3	16	4,630	2,570	2,972	3,582	17,690,000	20,250,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-14	103,770,000,000,000	103,500,000,000,000	22	21	3	31	3	15	4,630	0	3,069	3,637	16,510,000	15,680,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-13	101,480,000,000,000	101,210,000,000,000	21	20	3	30	3	15	4,630	0	3,103	3,655	16,320,000	17,860,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-11	101,480,000,000,000	101,210,000,000,000	21	20	3	30	3	15	4,630	2,570	3,103	3,655	16,090,000	17,860,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-08	104,150,000,000,000	103,880,000,000,000	22	21	3	31	3	16	4,630	2,570	3,119	3,665	16,210,000	18,430,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-05	104,150,000,000,000	103,880,000,000,000	22	21	3	31	3	16	4,630	0	3,181	3,700	16,250,000	24,020,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	123	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-04	104,150,000,000,000	103,880,000,000,000	22	21	3	31	3	16	4,630	0	3,181	3,700	16,250,000	24,020,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-03-01	104,150,000,000,000	103,880,000,000,000	22	21	3	31	3	16	4,630	0	3,195	3,708	16,320,000	24,990,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-02-28	99,950,000,000,000	99,680,000,000,000	21	20	3	30	3	15	4,630	0	3,240	3,734	15,980,000	34,660,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-02-27	98,810,000,000,000	98,540,000,000,000	21	20	3	29	3	15	4,630	0	3,258	3,744	15,670,000	32,880,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk	2024-02-26	102,620,000,000,000	102,350,000,000,000	21	21	3	30	3	15	4,630	0	3,258	3,744	15,670,000	32,880,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk (UNVR.JK)	2024-02-23	103,770,000,000,000	103,500,000,000,000	22	21	3	31	3	15	4,630	0	3,288	3,762	15,530,000	33,010,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000
UNVR	PT Unilever Indonesia Tbk (UNVR.JK)	2024-02-22	102,620,000,000,000	102,350,000,000,000	21	20	3	30	3	15	4,630	0	3,304	3,770	15,090,000	30,560,000	38,150,000,000	5,730,000,000	85	4	134	5	3	106	N/A	Dec 07, 2023	5:1	Jan 02, 2020	Dec 31, 2023	Dec 31, 2023	12	10	22	130	38,610,000,000,000	1,012	-16	7,020,000,000,000	4,800,000,000,000	126	-19	1,020,000,000,000	27	750,780,000,000	22	1	89	7,120,000,000,000	5,080,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,560	2,560	2,560	2,560	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	2,530	2,540	2,530	2,540	15,000
2024-05-08	15:48:00	2,530	2,540	2,530	2,530	153,400
2024-05-08	15:47:00	2,540	2,540	2,530	2,540	10,700
2024-05-08	15:46:00	2,540	2,540	2,530	2,540	115,700
2024-05-08	15:45:00	2,540	2,540	2,530	2,530	12,800
2024-05-08	15:44:00	2,540	2,540	2,530	2,540	15,800
2024-05-08	15:43:00	2,530	2,540	2,530	2,540	20,100
2024-05-08	15:42:00	2,530	2,540	2,530	2,530	46,000
2024-05-08	15:41:00	2,540	2,540	2,530	2,540	26,000
2024-05-08	15:40:00	2,540	2,540	2,530	2,530	18,300
2024-05-08	15:39:00	2,530	2,540	2,530	2,530	94,000
2024-05-08	15:38:00	2,530	2,540	2,530	2,530	5,000
2024-05-08	15:37:00	2,530	2,540	2,530	2,530	5,400
2024-05-08	15:36:00	2,540	2,540	2,530	2,530	8,200
2024-05-08	15:35:00	2,530	2,540	2,530	2,530	77,600
2024-05-08	15:34:16	2,530	2,530	2,530	2,530	0
2024-05-08	15:34:00	2,540	2,540	2,530	2,530	6,600
2024-05-08	15:33:00	2,540	2,540	2,530	2,530	41,200
2024-05-08	15:32:00	2,540	2,540	2,530	2,530	10,600

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,560	2,560	2,560	2,560	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	2,530	2,540	2,530	2,540	168,400
2024-05-08	15:46:00	2,540	2,540	2,530	2,540	126,400
2024-05-08	15:44:00	2,540	2,540	2,530	2,530	28,600
2024-05-08	15:42:00	2,530	2,540	2,530	2,540	66,100
2024-05-08	15:40:00	2,540	2,540	2,530	2,540	44,300
2024-05-08	15:38:00	2,530	2,540	2,530	2,530	99,000
2024-05-08	15:36:00	2,540	2,540	2,530	2,530	13,600
2024-05-08	15:34:16	2,530	2,530	2,530	2,530	0
2024-05-08	15:34:00	2,540	2,540	2,530	2,530	84,200
2024-05-08	15:32:00	2,540	2,540	2,530	2,530	51,800
2024-05-08	15:30:00	2,530	2,540	2,530	2,530	22,800
2024-05-08	15:28:00	2,530	2,540	2,530	2,530	10,800
2024-05-08	15:26:00	2,530	2,540	2,530	2,530	7,900
2024-05-08	15:24:00	2,530	2,540	2,530	2,530	18,000
2024-05-08	15:22:00	2,540	2,550	2,530	2,530	49,300
2024-05-08	15:20:00	2,540	2,540	2,540	2,540	103,500
2024-05-08	15:18:00	2,540	2,540	2,540	2,540	24,900
2024-05-08	15:16:00	2,540	2,550	2,540	2,550	49,400
2024-05-08	15:14:00	2,540	2,540	2,540	2,540	87,800
2024-05-08	15:12:00	2,540	2,540	2,540	2,540	59,700
2024-05-08	15:10:00	2,550	2,550	2,540	2,540	67,500
2024-05-08	15:08:00	2,550	2,550	2,540	2,550	15,900
2024-05-08	15:06:00	2,540	2,550	2,540	2,540	7,500
2024-05-08	15:04:00	2,550	2,550	2,540	2,540	5,300

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,560	2,560	2,560	2,560	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	2,540	2,540	2,530	2,540	307,600
2024-05-08	15:40:00	2,540	2,540	2,530	2,540	126,200
2024-05-08	15:35:00	2,530	2,540	2,530	2,530	190,200
2024-05-08	15:34:16	2,530	2,530	2,530	2,530	0
2024-05-08	15:30:00	2,530	2,540	2,530	2,530	81,200
2024-05-08	15:25:00	2,530	2,540	2,530	2,530	21,100
2024-05-08	15:20:00	2,540	2,550	2,530	2,530	168,400
2024-05-08	15:15:00	2,540	2,550	2,540	2,540	135,600
2024-05-08	15:10:00	2,550	2,550	2,540	2,540	153,700
2024-05-08	15:05:00	2,540	2,550	2,540	2,550	28,700
2024-05-08	15:00:00	2,540	2,550	2,540	2,550	140,000
2024-05-08	14:55:00	2,540	2,550	2,540	2,540	63,500
2024-05-08	14:50:00	2,550	2,550	2,540	2,540	10,700
2024-05-08	14:45:00	2,540	2,550	2,540	2,550	156,100
2024-05-08	14:40:00	2,540	2,550	2,540	2,540	47,900
2024-05-08	14:37:31	2,540	2,540	2,540	2,540	0
2024-05-08	14:35:00	2,550	2,550	2,540	2,540	29,300
2024-05-08	14:30:00	2,550	2,560	2,540	2,550	305,800
2024-05-08	14:25:00	2,550	2,550	2,540	2,550	161,100
2024-05-08	14:20:00	2,540	2,550	2,540	2,550	25,000
2024-05-08	14:15:00	2,550	2,550	2,540	2,540	20,400
2024-05-08	14:10:00	2,550	2,550	2,540	2,550	108,900
2024-05-08	14:05:00	2,540	2,550	2,540	2,550	31,200
2024-05-08	14:00:00	2,550	2,550	2,540	2,540	23,100
2024-05-08	13:55:00	2,550	2,550	2,540	2,540	57,200
2024-05-08	13:50:00	2,550	2,550	2,540	2,540	900
2024-05-08	13:45:00	2,540	2,550	2,540	2,550	46,800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,560	2,560	2,560	2,560	0
2024-05-08	15:45:00	2,540	2,540	2,530	2,540	307,600
2024-05-08	15:34:16	2,530	2,530	2,530	2,530	0
2024-05-08	15:30:00	2,530	2,540	2,530	2,540	397,600
2024-05-08	15:15:00	2,540	2,550	2,530	2,530	325,100
2024-05-08	15:00:00	2,540	2,550	2,540	2,540	322,400
2024-05-08	14:45:00	2,540	2,550	2,540	2,540	230,300
2024-05-08	14:37:42	2,540	2,540	2,540	2,540	0
2024-05-08	14:30:00	2,550	2,560	2,540	2,540	383,000
2024-05-08	14:15:00	2,550	2,550	2,540	2,550	206,500
2024-05-08	14:00:00	2,550	2,550	2,540	2,550	163,200
2024-05-08	13:45:00	2,540	2,550	2,540	2,540	104,900
2024-05-08	13:41:56	2,560	2,560	2,560	2,560	0
2024-05-08	13:30:00	2,550	2,560	2,540	2,560	318,600
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	2,560	2,560	2,560	2,560	0
2024-05-08	11:45:00	2,550	2,560	2,550	2,560	297,400
2024-05-08	11:30:00	2,550	2,550	2,540	2,550	146,600
2024-05-08	11:15:13	2,540	2,540	2,540	2,540	0
2024-05-08	11:15:00	2,550	2,550	2,540	2,540	187,000
2024-05-08	11:00:00	2,550	2,560	2,540	2,550	794,600
2024-05-08	10:45:00	2,560	2,570	2,550	2,550	1,116,700
2024-05-08	10:33:28	2,560	2,560	2,560	2,560	0
2024-05-08	10:30:00	2,560	2,580	2,560	2,570	380,200
2024-05-08	10:15:00	2,570	2,570	2,560	2,560	71,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,560	2,560	2,560	2,560	0
2024-05-08	15:34:16	2,530	2,530	2,530	2,530	0
2024-05-08	15:30:00	2,530	2,540	2,530	2,540	705,200
2024-05-08	15:00:00	2,540	2,550	2,530	2,530	647,500
2024-05-08	14:37:42	2,540	2,540	2,540	2,540	0
2024-05-08	14:30:00	2,550	2,560	2,540	2,540	613,300
2024-05-08	14:00:00	2,550	2,550	2,540	2,550	369,700
2024-05-08	13:41:56	2,560	2,560	2,560	2,560	0
2024-05-08	13:30:00	2,550	2,560	2,540	2,540	423,500
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	2,560	2,560	2,560	2,560	0
2024-05-08	11:30:00	2,550	2,560	2,540	2,560	444,000
2024-05-08	11:15:13	2,540	2,540	2,540	2,540	0
2024-05-08	11:00:00	2,550	2,560	2,540	2,540	981,600
2024-05-08	10:33:28	2,560	2,560	2,560	2,560	0
2024-05-08	10:30:00	2,560	2,580	2,550	2,550	1,496,900
2024-05-08	10:00:00	2,560	2,580	2,560	2,560	359,700
2024-05-08	09:47:11	2,550	2,550	2,550	2,550	0
2024-05-08	09:30:00	2,560	2,560	2,540	2,560	1,796,000
2024-05-08	09:01:58	2,540	2,540	2,540	2,540	0
2024-05-08	09:00:00	2,540	2,570	2,530	2,560	455,700
2024-05-07	16:00:00	2,540	2,540	2,540	2,540	0
2024-05-07	15:44:56	2,540	2,540	2,540	2,540	0
2024-05-07	15:30:00	2,550	2,560	2,540	2,540	774,700
2024-05-07	15:00:00	2,570	2,570	2,550	2,550	243,800
2024-05-07	14:47:59	2,560	2,560	2,560	2,560	0
2024-05-07	14:30:00	2,540	2,570	2,540	2,570	403,000
2024-05-07	14:00:00	2,550	2,550	2,540	2,540	233,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,560	2,560	2,560	2,560	0
2024-05-08	15:34:16	2,530	2,530	2,530	2,530	0
2024-05-08	15:00:00	2,540	2,550	2,530	2,540	1,352,700
2024-05-08	14:37:42	2,540	2,540	2,540	2,540	0
2024-05-08	14:00:00	2,550	2,560	2,540	2,540	983,000
2024-05-08	13:41:56	2,560	2,560	2,560	2,560	0
2024-05-08	13:00:00	2,550	2,560	2,540	2,540	423,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	2,560	2,560	2,560	2,560	0
2024-05-08	11:15:13	2,540	2,540	2,540	2,540	0
2024-05-08	11:00:00	2,550	2,560	2,540	2,560	1,425,600
2024-05-08	10:33:28	2,560	2,560	2,560	2,560	0
2024-05-08	10:00:00	2,560	2,580	2,550	2,550	1,856,600
2024-05-08	09:47:11	2,550	2,550	2,550	2,550	0
2024-05-08	09:01:58	2,540	2,540	2,540	2,540	0
2024-05-08	09:00:00	2,540	2,570	2,530	2,560	0
2024-05-07	16:00:00	2,540	2,540	2,540	2,540	0
2024-05-07	15:45:00	2,540	2,540	2,540	2,540	0
2024-05-07	15:00:00	2,570	2,570	2,540	2,540	1,018,500
2024-05-07	14:47:59	2,560	2,560	2,560	2,560	0
2024-05-07	14:00:00	2,550	2,570	2,540	2,570	636,800
2024-05-07	13:51:04	2,540	2,540	2,540	2,540	0
2024-05-07	13:00:00	2,550	2,560	2,540	2,540	542,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:46	2,550	2,550	2,550	2,550	0
2024-05-07	11:17:11	2,570	2,570	2,570	2,570	0
2024-05-07	11:00:00	2,570	2,580	2,530	2,550	3,026,600
2024-05-07	10:29:21	2,570	2,570	2,570	2,570	0
2024-05-07	10:00:00	2,580	2,580	2,570	2,580	316,800
2024-05-07	09:45:53	2,590	2,590	2,590	2,590	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,560	2,560	2,560	2,560	0
2024-05-08	15:34:16	2,530	2,530	2,530	2,530	0
2024-05-08	15:00:00	2,540	2,560	2,530	2,560	4,450,000
2024-05-08	14:37:42	2,540	2,540	2,540	2,540	0
2024-05-08	13:41:56	2,560	2,560	2,560	2,560	0
2024-05-08	13:30:00	2,550	2,560	2,540	2,540	1,406,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	2,560	2,560	2,560	2,560	0
2024-05-08	11:15:13	2,540	2,540	2,540	2,540	0
2024-05-08	10:33:28	2,560	2,560	2,560	2,560	0
2024-05-08	10:30:00	2,560	2,580	2,540	2,560	2,922,500
2024-05-08	09:47:11	2,550	2,550	2,550	2,550	0
2024-05-08	09:01:58	2,540	2,540	2,540	2,540	0
2024-05-08	09:00:00	2,540	2,580	2,530	2,560	2,611,400
2024-05-07	16:00:00	2,540	2,540	2,540	2,540	0
2024-05-07	15:45:00	2,540	2,540	2,540	2,540	0
2024-05-07	15:00:00	2,570	2,570	2,540	2,540	3,318,400
2024-05-07	14:47:59	2,560	2,560	2,560	2,560	0
2024-05-07	13:51:04	2,540	2,540	2,540	2,540	0
2024-05-07	13:30:00	2,550	2,570	2,540	2,570	1,179,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:46	2,550	2,550	2,550	2,550	0
2024-05-07	11:17:11	2,570	2,570	2,570	2,570	0
2024-05-07	10:30:00	2,570	2,580	2,530	2,550	3,110,500
2024-05-07	10:29:21	2,570	2,570	2,570	2,570	0
2024-05-07	09:45:53	2,590	2,590	2,590	2,590	0
2024-05-07	09:00:15	2,580	2,580	2,580	2,580	0
2024-05-07	09:00:00	2,590	2,600	2,570	2,570	923,100
2024-05-06	15:11:01	2,590	2,590	2,590	2,590	0
2024-05-06	15:00:00	2,600	2,600	2,570	2,600	1,526,300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	2,540	2,580	2,530	2,560	11,512,500
2024-05-07	09:00:00	2,600	2,600	2,530	2,540	8,625,300
2024-05-06	09:00:00	2,650	2,650	2,570	2,600	4,220,900
2024-05-03	09:00:00	2,640	2,650	2,570	2,600	12,159,100
2024-05-02	09:00:00	2,620	2,640	2,570	2,640	12,789,700
2024-04-30	09:00:00	2,590	2,670	2,560	2,620	21,069,900
2024-04-29	09:00:00	2,600	2,610	2,480	2,590	20,630,300
2024-04-26	09:00:00	2,650	2,750	2,590	2,590	31,837,700
2024-04-25	09:00:00	2,500	2,690	2,500	2,640	49,635,500
2024-04-24	09:00:00	2,350	2,420	2,350	2,390	14,639,700
2024-04-23	09:00:00	2,420	2,430	2,330	2,330	13,225,400
2024-04-22	09:00:00	2,400	2,430	2,370	2,410	6,973,300
2024-04-19	09:00:00	2,380	2,440	2,330	2,380	13,199,200
2024-04-18	09:00:00	2,370	2,430	2,370	2,390	13,303,400
2024-04-17	09:00:00	2,540	2,550	2,370	2,370	35,911,000
2024-04-16	09:00:00	2,600	2,630	2,540	2,540	20,692,600
2024-04-05	09:00:00	2,710	2,730	2,680	2,680	4,694,500
2024-04-04	09:00:00	2,690	2,790	2,690	2,710	15,061,600
2024-04-03	09:00:00	2,740	2,740	2,670	2,690	10,531,600
2024-04-02	09:00:00	2,720	2,740	2,700	2,740	7,454,900
2024-04-01	09:00:00	2,700	2,730	2,630	2,730	10,886,900
2024-03-28	09:00:00	2,730	2,740	2,650	2,700	22,405,000
2024-03-27	09:00:00	2,730	2,770	2,720	2,730	8,171,400
2024-03-26	09:00:00	2,770	2,770	2,730	2,770	12,137,600
2024-03-25	09:00:00	2,760	2,760	2,690	2,760	9,638,300
2024-03-22	09:00:00	2,720	2,750	2,670	2,720	12,568,600
2024-03-21	09:00:00	2,760	2,780	2,720	2,720	10,191,700
2024-03-20	09:00:00	2,760	2,820	2,740	2,760	20,534,200
2024-03-19	09:00:00	2,780	2,790	2,740	2,740	7,212,400
2024-03-18	09:00:00	2,640	2,800	2,640	2,770	31,870,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	2,600	2,600	2,530	2,540	8,625,300
2024-05-02	09:00:00	2,620	2,640	2,570	2,640	12,789,700
2024-04-30	09:00:00	2,590	2,670	2,560	2,620	21,069,900
2024-04-29	09:00:00	2,600	2,610	2,480	2,590	20,630,300
2024-04-26	09:00:00	2,650	2,750	2,590	2,590	31,837,700
2024-04-25	09:00:00	2,500	2,690	2,500	2,640	49,635,500
2024-04-24	09:00:00	2,350	2,420	2,350	2,390	14,639,700
2024-04-23	09:00:00	2,420	2,430	2,330	2,330	13,225,400
2024-04-22	09:00:00	2,400	2,430	2,370	2,410	6,973,300
2024-04-19	09:00:00	2,380	2,440	2,330	2,380	13,199,200
2024-04-18	09:00:00	2,370	2,430	2,370	2,390	13,303,400
2024-04-17	09:00:00	2,540	2,550	2,370	2,370	35,911,000
2024-04-16	09:00:00	2,600	2,630	2,540	2,540	20,692,600
2024-04-05	09:00:00	2,710	2,730	2,680	2,680	4,694,500
2024-04-04	09:00:00	2,690	2,790	2,690	2,710	15,061,600
2024-04-03	09:00:00	2,740	2,740	2,670	2,690	10,531,600
2024-04-02	09:00:00	2,720	2,740	2,700	2,740	7,454,900
2024-04-01	09:00:00	2,700	2,730	2,630	2,730	10,886,900
2024-03-28	09:00:00	2,730	2,740	2,650	2,700	22,405,000
2024-03-27	09:00:00	2,730	2,770	2,720	2,730	8,171,400
2024-03-26	09:00:00	2,770	2,770	2,730	2,770	12,137,600
2024-03-25	09:00:00	2,760	2,760	2,690	2,760	9,638,300
2024-03-22	09:00:00	2,720	2,750	2,670	2,720	12,568,600
2024-03-21	09:00:00	2,760	2,780	2,720	2,720	10,191,700
2024-03-20	09:00:00	2,760	2,820	2,740	2,760	20,534,200
2024-03-19	09:00:00	2,780	2,790	2,740	2,740	7,212,400
2024-03-18	09:00:00	2,640	2,800	2,640	2,770	31,870,900
2024-03-15	09:00:00	2,660	2,690	2,620	2,640	31,980,100
2024-03-14	09:00:00	2,720	2,720	2,660	2,690	23,624,800
2024-03-13	09:00:00	2,720	2,720	2,660	2,720	18,542,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	2,650	2,650	2,530	2,560	24,358,700
2024-04-28	00:00:00	2,600	2,670	2,480	2,600	66,649,000
2024-04-21	00:00:00	2,400	2,750	2,330	2,590	116,311,600
2024-04-14	00:00:00	2,600	2,630	2,330	2,380	83,106,200
2024-04-07	00:00:00	2,680	2,680	2,680	2,680	0
2024-03-31	00:00:00	2,700	2,790	2,630	2,680	48,629,500
2024-03-24	00:00:00	2,760	2,770	2,650	2,700	52,352,300
2024-03-17	00:00:00	2,640	2,820	2,640	2,720	82,377,800
2024-03-10	00:00:00	2,660	2,720	2,620	2,640	74,147,000
2024-03-03	00:00:00	2,730	2,740	2,640	2,660	55,457,800
2024-02-25	00:00:00	2,690	2,730	2,570	2,730	123,186,900
2024-02-18	00:00:00	2,830	2,870	2,650	2,690	116,968,800
2024-02-11	00:00:00	3,170	3,170	2,800	2,830	199,553,500
2024-02-04	00:00:00	3,190	3,280	3,170	3,270	43,010,900
2024-01-28	00:00:00	3,160	3,200	3,010	3,170	89,171,300
2024-01-21	00:00:00	3,220	3,240	3,120	3,160	64,315,300
2024-01-14	00:00:00	3,470	3,480	3,210	3,240	75,180,600
2024-01-07	00:00:00	3,530	3,560	3,410	3,470	36,731,000
2023-12-31	00:00:00	3,530	3,580	3,500	3,520	21,323,100
2023-12-24	00:00:00	3,470	3,570	3,450	3,530	25,319,100
2023-12-17	00:00:00	3,480	3,520	3,380	3,470	42,322,800
2023-12-10	00:00:00	3,500	3,510	3,330	3,500	56,843,800
2023-12-03	00:00:00	3,640	3,670	3,490	3,510	65,848,300
2023-11-26	00:00:00	3,530	3,700	3,500	3,630	87,888,200
2023-11-19	00:00:00	3,470	3,580	3,420	3,530	53,803,400
2023-11-12	00:00:00	3,590	3,590	3,410	3,470	74,496,400
2023-11-05	00:00:00	3,550	3,630	3,550	3,590	36,501,100
2023-10-29	00:00:00	3,970	3,970	3,520	3,550	114,211,600
2023-10-22	00:00:00	3,860	4,100	3,760	3,980	103,993,300
2023-10-15	00:00:00	3,660	3,880	3,620	3,860	57,317,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,620	2,650	2,530	2,560	49,307,500
2024-03-31	00:00:00	2,700	2,790	2,330	2,620	289,747,500
2024-02-29	00:00:00	2,710	2,820	2,620	2,700	277,354,200
2024-01-31	00:00:00	3,100	3,280	2,570	2,730	500,466,900
2023-12-31	00:00:00	3,530	3,580	3,010	3,100	255,955,200
2023-11-30	00:00:00	3,600	3,700	3,330	3,530	201,986,900
2023-10-31	00:00:00	3,600	3,670	3,410	3,650	302,442,300
2023-09-30	00:00:00	3,740	4,100	3,540	3,620	327,835,300
2023-08-31	00:00:00	3,670	3,890	3,460	3,740	244,503,000
2023-07-31	00:00:00	3,830	3,850	3,630	3,670	251,847,200
2023-06-30	00:00:00	4,250	4,340	3,810	3,850	289,353,300
2023-05-31	00:00:00	4,530	4,630	4,210	4,260	223,462,500
2023-04-30	00:00:00	4,500	4,600	4,370	4,530	373,615,700
2023-03-31	00:00:00	4,400	4,440	4,360	4,400	14,421,200
2023-02-28	00:00:00	4,270	4,360	4,260	4,350	10,607,100
2023-01-31	00:00:00	4,300	4,320	4,180	4,180	56,167,600
2022-12-31	00:00:00	4,700	4,870	4,570	4,660	202,158,900
2022-11-30	00:00:00	4,800	4,870	4,560	4,700	252,791,400
2022-10-31	00:00:00	4,590	4,800	4,460	4,800	507,868,100
2022-09-30	00:00:00	4,830	5,475	4,640	4,640	520,997,900
2022-08-31	00:00:00	4,590	4,870	4,450	4,830	372,795,000
2022-07-31	00:00:00	4,530	4,880	4,510	4,590	451,178,900
2022-06-30	00:00:00	4,750	5,100	4,480	4,510	510,720,700
2022-05-31	00:00:00	4,730	5,100	4,600	4,770	639,458,600
2022-04-30	00:00:00	3,890	5,125	3,890	4,730	1,210,319,300
2022-03-31	00:00:00	3,660	3,930	3,350	3,890	536,395,900
2022-02-28	00:00:00	3,690	3,810	3,280	3,660	734,765,900
2022-01-31	00:00:00	4,030	4,080	3,670	3,680	421,107,600
2021-12-31	00:00:00	4,120	4,340	4,000	4,030	301,915,600
2021-11-30	00:00:00	4,480	4,550	4,050	4,110	334,546,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,620	2,650	2,530	2,560	49,307,500
2024-03-31	00:00:00	2,700	2,790	2,330	2,590	268,677,600
2024-02-29	00:00:00	2,710	2,820	2,620	2,700	277,354,200
2024-01-31	00:00:00	3,100	3,280	2,330	2,620	1,067,568,600
2023-12-31	00:00:00	3,530	3,580	2,570	2,700	1,033,776,300
2023-11-30	00:00:00	3,600	3,700	2,570	2,730	958,409,000
2023-10-31	00:00:00	3,600	3,700	3,010	3,100	760,384,400
2023-09-30	00:00:00	3,740	4,100	3,330	3,530	832,264,500
2023-08-31	00:00:00	3,670	4,100	3,410	3,650	874,780,600
2023-07-31	00:00:00	3,830	4,100	3,460	3,620	824,185,500
2023-06-30	00:00:00	4,250	4,340	3,460	3,740	785,703,500
2023-05-31	00:00:00	4,530	4,630	3,630	3,670	764,663,000
2023-04-30	00:00:00	4,500	4,630	3,810	3,850	886,431,500
2023-03-31	00:00:00	4,400	4,630	4,210	4,260	696,628,800
2023-02-28	00:00:00	4,270	4,600	3,960	4,530	714,265,900
2023-01-31	00:00:00	4,300	4,470	3,960	4,400	563,592,700
2022-10-31	00:00:00	4,590	4,870	4,460	4,660	962,818,400
2022-07-31	00:00:00	4,530	5,475	4,450	4,640	1,344,971,800
2022-04-30	00:00:00	3,890	5,125	3,890	4,510	2,360,498,600
2022-01-31	00:00:00	4,030	4,080	3,280	3,890	1,692,269,400
2021-10-31	00:00:00	4,500	4,890	4,000	4,030	1,213,026,800
2021-07-31	00:00:00	4,220	5,400	3,800	4,420	2,296,224,800
2021-04-30	00:00:00	6,000	6,000	4,220	4,220	1,432,730,800
2021-01-31	00:00:00	6,975	7,000	5,925	6,000	558,277,600

Dividends Amount

Date	Time	Amount
2023-12-07	10:00:00	63
2023-12-05	09:00:00	63
2023-07-06	09:00:00	71
2022-11-30	09:00:00	69
2022-06-24	09:00:00	84
2021-11-30	09:00:00	66
2021-06-08	09:00:00	100
2020-12-01	09:00:00	87
2020-08-05	09:00:00	107
2019-12-03	09:00:00	86
2019-05-31	09:00:00	155
2018-11-16	09:00:00	82
2018-06-04	09:00:00	101
2017-11-30	09:00:00	82
2017-07-06	09:00:00	92
2016-12-06	09:00:00	75
2016-06-22	09:00:00	85
2015-12-02	09:00:00	68
2015-06-16	09:00:00	83
2014-12-03	09:00:00	336
2014-06-27	09:00:00	371

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	3	197	3.28 %
2022	2	153	2.55 %
2021	2	166	2.77 %
2020	2	194	3.23 %
2019	2	241	4.02 %
2018	2	183	3.05 %
2017	2	174	2.90 %
2016	2	160	2.66 %
2015	2	152	2.53 %
2014	2	707	11.78 %

Splits

Date	Time	Numerator	Denominator	Ratio
2020-01-02	09:00:00	5	1	5:1

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters