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
2024-01-263,160.003,170.003,130.003,160.002,632.385,350,200
2024-01-253,190.003,200.003,150.003,160.002,632.3811,169,800
2024-01-243,180.003,220.003,150.003,200.002,665.708,517,800
2024-01-233,140.003,200.003,130.003,180.002,649.0417,207,800
2024-01-223,220.003,240.003,120.003,120.002,599.0622,069,700
2024-01-193,300.003,300.003,210.003,240.002,699.0215,821,600
2024-01-183,330.003,340.003,290.003,300.002,749.0114,864,200
2024-01-173,440.003,440.003,310.003,320.002,765.6730,689,000
2024-01-163,430.003,470.003,410.003,410.002,840.645,862,800
2024-01-153,470.003,480.003,430.003,430.002,857.307,943,000
2024-01-123,430.003,480.003,410.003,470.002,890.628,747,800
2024-01-113,450.003,450.003,410.003,410.002,840.641,810,300
2024-01-103,430.003,480.003,410.003,410.002,840.6412,276,500
2024-01-093,480.003,490.003,420.003,430.002,857.306,680,700
2024-01-083,530.003,560.003,470.003,480.002,898.957,215,700
2024-01-053,540.003,580.003,520.003,520.002,932.277,584,800
2024-01-043,530.003,560.003,520.003,520.002,932.274,485,500
2024-01-033,550.003,560.003,520.003,530.002,940.603,253,600
2024-01-023,530.003,550.003,500.003,550.002,957.265,999,200
2023-12-293,540.003,550.003,500.003,530.002,940.606,004,400
2023-12-283,500.003,570.003,500.003,540.002,948.9312,314,500
2023-12-273,470.003,520.003,450.003,470.002,890.627,000,200
2023-12-223,470.003,490.003,440.003,470.002,890.626,665,700
2023-12-213,470.003,480.003,440.003,470.002,890.624,497,500
2023-12-203,430.003,520.003,420.003,460.002,882.2915,667,400
2023-12-193,410.003,440.003,380.003,430.002,857.304,909,700
2023-12-183,480.003,480.003,380.003,410.002,840.6410,582,500
2023-12-153,400.003,500.003,330.003,500.002,915.6124,909,000
2023-12-143,450.003,450.003,400.003,400.002,832.316,953,500
2023-12-133,430.003,460.003,400.003,450.002,873.965,871,300
2023-12-123,500.003,510.003,420.003,430.002,857.3011,409,300
2023-12-113,500.003,510.003,470.003,500.002,915.617,700,700
2023-12-083,570.003,570.003,490.003,510.002,923.9410,274,300
2023-12-073,510.003,570.003,500.003,570.002,973.927,254,400
2023-12-063,620.003,630.003,500.003,510.002,923.9416,666,500
2023-12-053,590.003,620.003,570.003,620.003,015.5814,546,100
2023-12-043,640.003,670.003,550.003,630.002,971.4317,107,000
2023-12-013,600.003,700.003,590.003,630.002,971.4311,652,900
2023-11-303,630.003,650.003,570.003,650.002,987.8040,876,300
2023-11-293,600.003,640.003,560.003,630.002,971.439,785,100
2023-11-283,520.003,640.003,520.003,600.002,946.8713,638,400
2023-11-273,530.003,550.003,500.003,520.002,881.3811,935,500
2023-11-243,550.003,580.003,520.003,530.002,889.574,341,700
2023-11-233,510.003,580.003,500.003,540.002,897.7516,669,800
2023-11-223,480.003,520.003,450.003,500.002,865.0116,968,700
2023-11-213,460.003,490.003,430.003,480.002,848.6411,470,300
2023-11-203,470.003,470.003,420.003,460.002,832.274,352,900
2023-11-173,470.003,470.003,420.003,470.002,840.4513,562,900
2023-11-163,440.003,460.003,420.003,460.002,832.277,704,400
2023-11-153,500.003,530.003,410.003,430.002,807.7130,575,200
2023-11-143,510.003,520.003,470.003,480.002,848.6413,579,700
2023-11-133,590.003,590.003,510.003,530.002,889.579,074,200
2023-11-103,600.003,600.003,550.003,590.002,938.684,501,100
2023-11-093,600.003,600.003,580.003,600.002,946.874,264,700
2023-11-083,560.003,600.003,560.003,600.002,946.876,267,300
2023-11-073,620.003,620.003,550.003,570.002,922.3110,356,800
2023-11-063,550.003,630.003,550.003,620.002,963.2411,111,200
2023-11-033,590.003,610.003,520.003,550.002,905.9417,879,200
2023-11-023,600.003,670.003,570.003,590.002,938.6820,934,700
2023-11-013,600.003,650.003,550.003,580.002,930.5022,592,200
← NewerPage 12 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.