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
2024-05-082,540.002,580.002,530.002,560.002,132.5611,512,500
2024-05-072,600.002,600.002,530.002,540.002,115.908,625,300
2024-05-062,650.002,650.002,570.002,600.002,165.884,220,900
2024-05-032,640.002,650.002,570.002,600.002,165.8812,159,100
2024-05-022,620.002,640.002,570.002,640.002,199.2012,789,700
2024-04-302,590.002,670.002,560.002,620.002,182.5421,069,900
2024-04-292,600.002,610.002,480.002,590.002,157.5520,630,300
2024-04-262,650.002,750.002,590.002,590.002,157.5531,837,700
2024-04-252,500.002,690.002,500.002,640.002,199.2049,635,500
2024-04-242,350.002,420.002,350.002,390.001,990.9514,639,700
2024-04-232,420.002,430.002,330.002,330.001,940.9613,225,400
2024-04-222,400.002,430.002,370.002,410.002,007.616,973,300
2024-04-192,380.002,440.002,330.002,380.001,982.6213,199,200
2024-04-182,370.002,430.002,370.002,390.001,990.9513,303,400
2024-04-172,540.002,550.002,370.002,370.001,974.2935,911,000
2024-04-162,600.002,630.002,540.002,540.002,115.9020,692,600
2024-04-052,710.002,730.002,680.002,680.002,232.534,694,500
2024-04-042,690.002,790.002,690.002,710.002,257.5215,061,600
2024-04-032,740.002,740.002,670.002,690.002,240.8610,531,600
2024-04-022,720.002,740.002,700.002,740.002,282.517,454,900
2024-04-012,700.002,730.002,630.002,730.002,274.1810,886,900
2024-03-282,730.002,740.002,650.002,700.002,249.1922,405,000
2024-03-272,730.002,770.002,720.002,730.002,274.188,171,400
2024-03-262,770.002,770.002,730.002,770.002,307.5012,137,600
2024-03-252,760.002,760.002,690.002,760.002,299.179,638,300
2024-03-222,720.002,750.002,670.002,720.002,265.8512,568,600
2024-03-212,760.002,780.002,720.002,720.002,265.8510,191,700
2024-03-202,760.002,820.002,740.002,760.002,299.1720,534,200
2024-03-192,780.002,790.002,740.002,740.002,282.517,212,400
2024-03-182,640.002,800.002,640.002,770.002,307.5031,870,900
2024-03-152,660.002,690.002,620.002,640.002,199.2031,980,100
2024-03-142,720.002,720.002,660.002,690.002,240.8623,624,800
2024-03-132,720.002,720.002,660.002,720.002,265.8518,542,100
2024-03-082,730.002,740.002,660.002,660.002,215.879,291,000
2024-03-072,700.002,730.002,680.002,730.002,274.1818,964,900
2024-03-062,680.002,720.002,670.002,690.002,240.868,404,900
2024-03-052,670.002,690.002,640.002,670.002,224.209,041,900
2024-03-042,730.002,740.002,660.002,670.002,224.209,755,100
2024-03-012,710.002,730.002,660.002,730.002,274.1813,019,300
2024-02-292,710.002,730.002,640.002,730.002,274.1833,006,500
2024-02-282,620.002,720.002,610.002,700.002,249.1923,977,800
2024-02-272,590.002,640.002,570.002,620.002,182.5423,069,800
2024-02-262,690.002,690.002,590.002,590.002,157.5530,113,500
2024-02-232,730.002,740.002,660.002,690.002,240.8614,969,800
2024-02-222,690.002,740.002,690.002,720.002,265.8514,447,400
2024-02-212,760.002,760.002,650.002,690.002,240.8642,514,700
2024-02-202,800.002,820.002,760.002,760.002,299.1725,789,800
2024-02-192,830.002,870.002,800.002,800.002,332.4919,247,100
2024-02-162,930.002,940.002,830.002,830.002,357.4822,773,700
2024-02-152,860.002,940.002,830.002,930.002,440.7837,986,300
2024-02-132,920.002,930.002,800.002,800.002,332.4956,546,400
2024-02-123,170.003,170.002,920.002,920.002,432.4582,247,100
2024-02-073,250.003,280.003,240.003,270.002,724.0212,311,500
2024-02-063,220.003,270.003,170.003,250.002,707.3514,521,500
2024-02-053,190.003,240.003,180.003,200.002,665.7016,177,900
2024-02-023,100.003,200.003,100.003,170.002,640.7118,042,600
2024-02-013,100.003,130.003,090.003,100.002,582.4012,723,500
2024-01-313,130.003,150.003,100.003,100.002,582.4018,463,900
2024-01-303,080.003,130.003,010.003,130.002,607.3926,092,800
2024-01-293,160.003,160.003,070.003,080.002,565.7413,848,500
← NewerPage 11 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.