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
2023-10-313,790.003,820.003,620.003,620.002,963.2426,496,500
2023-10-303,970.003,970.003,720.003,790.003,102.4026,309,000
2023-10-273,980.004,070.003,950.003,980.003,257.9319,668,800
2023-10-264,050.004,050.003,960.003,980.003,257.9319,249,700
2023-10-254,000.004,100.004,000.004,080.003,339.7827,547,000
2023-10-243,830.004,000.003,790.003,990.003,266.1129,824,500
2023-10-233,860.003,860.003,760.003,840.003,143.337,703,300
2023-10-203,810.003,880.003,730.003,860.003,159.7013,601,000
2023-10-193,800.003,850.003,770.003,810.003,118.778,884,300
2023-10-183,830.003,840.003,760.003,820.003,126.958,686,200
2023-10-173,650.003,840.003,630.003,830.003,135.1421,600,800
2023-10-163,660.003,670.003,620.003,650.002,987.804,544,700
2023-10-133,610.003,660.003,610.003,650.002,987.805,584,300
2023-10-123,620.003,670.003,610.003,630.002,971.4310,447,600
2023-10-113,670.003,710.003,610.003,610.002,955.0512,320,900
2023-10-103,720.003,750.003,670.003,670.003,004.173,722,500
2023-10-093,800.003,800.003,700.003,720.003,045.108,305,700
2023-10-063,680.003,840.003,670.003,800.003,110.5823,551,700
2023-10-053,610.003,680.003,580.003,660.002,995.9812,777,300
2023-10-043,590.003,610.003,540.003,580.002,930.509,896,800
2023-10-033,700.003,700.003,590.003,590.002,938.6819,196,000
2023-10-023,740.003,780.003,700.003,700.003,028.737,916,700
2023-09-293,770.003,780.003,690.003,740.003,061.4710,670,700
2023-09-273,820.003,820.003,720.003,770.003,086.039,958,600
2023-09-263,800.003,820.003,770.003,820.003,126.9511,435,500
2023-09-253,860.003,890.003,790.003,820.003,126.9510,923,700
2023-09-223,770.003,890.003,750.003,850.003,151.5124,114,800
2023-09-213,630.003,780.003,580.003,770.003,086.0324,626,400
2023-09-203,580.003,670.003,570.003,630.002,971.4312,091,400
2023-09-193,490.003,630.003,480.003,580.002,930.5010,301,100
2023-09-183,500.003,520.003,460.003,470.002,840.4511,035,100
2023-09-153,550.003,570.003,500.003,500.002,865.0119,503,200
2023-09-143,580.003,610.003,560.003,560.002,914.137,980,500
2023-09-133,630.003,630.003,570.003,590.002,938.687,890,700
2023-09-123,650.003,660.003,610.003,620.002,963.246,763,100
2023-09-113,610.003,650.003,580.003,650.002,987.807,703,500
2023-09-083,630.003,630.003,570.003,610.002,955.0513,784,500
2023-09-073,660.003,670.003,600.003,630.002,971.4313,672,200
2023-09-063,620.003,680.003,600.003,650.002,987.809,878,900
2023-09-053,660.003,670.003,600.003,620.002,963.2413,723,200
2023-09-043,670.003,690.003,660.003,660.002,995.984,215,000
2023-09-013,670.003,720.003,630.003,660.002,995.9814,230,900
2023-08-313,740.003,760.003,670.003,670.003,004.1717,604,900
2023-08-303,790.003,790.003,740.003,740.003,061.476,862,300
2023-08-293,780.003,800.003,760.003,760.003,077.844,023,200
2023-08-283,790.003,800.003,760.003,780.003,094.214,538,300
2023-08-253,720.003,760.003,700.003,760.003,077.845,639,900
2023-08-243,750.003,760.003,720.003,720.003,045.106,318,100
2023-08-233,710.003,780.003,700.003,750.003,069.659,837,500
2023-08-223,710.003,720.003,700.003,710.003,036.915,435,600
2023-08-213,700.003,730.003,690.003,710.003,036.916,141,700
2023-08-183,680.003,720.003,680.003,690.003,020.5410,416,200
2023-08-163,730.003,730.003,680.003,730.003,053.285,265,200
2023-08-153,750.003,750.003,690.003,730.003,053.289,907,900
2023-08-143,700.003,730.003,630.003,730.003,053.2813,589,300
2023-08-113,680.003,720.003,680.003,700.003,028.737,702,800
2023-08-103,720.003,730.003,680.003,680.003,012.3513,438,900
2023-08-093,750.003,770.003,720.003,720.003,045.1013,411,000
2023-08-083,730.003,790.003,730.003,750.003,069.6510,061,700
2023-08-073,740.003,770.003,720.003,720.003,045.107,680,200
← NewerPage 13 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.