Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-082,470.002,500.002,460.002,460.002,102.886,237,100
2024-08-072,460.002,480.002,440.002,480.002,119.977,543,700
2024-08-062,430.002,490.002,410.002,460.002,102.8813,817,000
2024-08-052,430.002,450.002,370.002,410.002,060.1312,797,900
2024-08-022,500.002,540.002,430.002,430.002,077.2312,724,200
2024-08-012,440.002,510.002,440.002,500.002,137.0712,299,900
2024-07-312,440.002,450.002,410.002,440.002,085.7812,819,500
2024-07-302,480.002,480.002,410.002,430.002,077.2313,418,000
2024-07-292,490.002,520.002,450.002,460.002,102.8815,273,200
2024-07-262,500.002,520.002,480.002,490.002,128.5210,432,400
2024-07-252,600.002,630.002,460.002,490.002,128.5249,706,400
2024-07-242,730.002,740.002,700.002,720.002,325.138,819,600
2024-07-232,740.002,770.002,710.002,730.002,333.689,975,200
2024-07-222,800.002,830.002,730.002,740.002,342.2311,835,200
2024-07-192,800.002,830.002,770.002,800.002,393.5213,042,200
2024-07-182,860.002,880.002,800.002,800.002,393.5215,388,600
2024-07-172,830.002,880.002,820.002,860.002,444.816,442,600
2024-07-162,930.002,930.002,810.002,810.002,402.0716,544,200
2024-07-152,940.002,950.002,890.002,930.002,504.6411,015,000
2024-07-122,910.002,950.002,900.002,920.002,496.108,178,100
2024-07-112,970.002,990.002,900.002,900.002,479.0015,616,700
2024-07-103,000.003,010.002,950.002,960.002,530.297,287,100
2024-07-093,070.003,080.002,970.003,000.002,564.489,920,600
2024-07-082,920.003,050.002,920.003,050.002,607.2213,331,300
2024-07-052,920.002,940.002,910.002,910.002,487.553,813,800
2024-07-042,930.002,950.002,900.002,920.002,496.109,162,800
2024-07-032,970.002,970.002,920.002,940.002,513.1913,475,700
2024-07-022,960.002,980.002,940.002,970.002,538.8418,080,200
2024-07-012,990.003,000.002,950.002,960.002,530.2919,111,600
2024-06-283,070.003,100.003,020.003,020.002,515.7622,976,500
2024-06-273,030.003,100.003,010.003,080.002,565.7411,445,600
2024-06-263,010.003,050.002,990.003,010.002,507.4310,002,000
2024-06-253,010.003,030.003,000.003,010.002,507.436,407,300
2024-06-243,010.003,060.003,010.003,010.002,507.4311,463,100
2024-06-213,040.003,100.002,990.002,990.002,490.7731,954,300
2024-06-203,090.003,100.002,950.003,040.002,532.4215,901,600
2024-06-193,200.003,200.003,060.003,070.002,557.4126,712,400
2024-06-143,090.003,210.003,070.003,200.002,665.7031,693,600
2024-06-133,060.003,120.003,060.003,060.002,549.0811,469,600
2024-06-123,060.003,120.003,020.003,060.002,549.089,454,500
2024-06-113,090.003,120.003,050.003,060.002,549.089,309,500
2024-06-103,010.003,160.003,010.003,070.002,557.4116,337,700
2024-06-073,080.003,100.003,010.003,010.002,507.4318,546,500
2024-06-063,080.003,170.003,070.003,080.002,565.749,097,200
2024-06-053,140.003,160.003,060.003,070.002,557.4115,373,900
2024-06-043,080.003,200.003,070.003,130.002,607.3920,118,800
2024-06-033,150.003,190.003,070.003,080.002,565.7416,632,800
2024-05-313,160.003,230.003,120.003,120.002,599.0693,435,800
2024-05-303,000.003,190.002,970.003,110.002,590.7332,045,000
2024-05-293,280.003,280.002,970.003,010.002,507.4328,321,900
2024-05-283,290.003,390.003,160.003,280.002,732.3529,382,200
2024-05-273,090.003,270.003,090.003,260.002,715.6854,566,200
2024-05-222,910.003,090.002,870.003,060.002,549.0850,452,500
2024-05-212,710.002,910.002,700.002,910.002,424.1244,624,100
2024-05-202,710.002,750.002,680.002,700.002,249.196,973,900
2024-05-172,700.002,750.002,700.002,710.002,257.529,948,800
2024-05-162,680.002,700.002,660.002,700.002,249.198,083,900
2024-05-152,700.002,710.002,650.002,680.002,232.537,512,400
2024-05-142,670.002,710.002,640.002,700.002,249.1910,089,800
2024-05-132,560.002,690.002,560.002,650.002,207.5423,948,700
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-15114.0000 IDR
2025-12-1587.0000 IDR
2025-06-1647.0000 IDR
2024-12-0541.0000 IDR
2024-07-0177.0000 IDR
2023-12-0563.0000 IDR
2023-07-0671.0000 IDR
2023-07-04100,000.0000 IDR
2022-11-3069.0000 IDR
2022-06-2484.0000 IDR
2021-11-3066.0000 IDR
2021-06-08100.0000 IDR
2020-12-0187.0000 IDR
2020-08-05107.0000 IDR
2019-12-03430.0000 IDR
2019-05-31775.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.