Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-043,780.003,810.003,730.003,740.003,061.4718,183,400
2023-08-033,690.003,830.003,670.003,770.003,086.0326,351,700
2023-08-023,770.003,800.003,680.003,690.003,020.5428,813,900
2023-08-013,830.003,850.003,770.003,770.003,086.0320,623,500
2023-07-313,870.003,890.003,830.003,850.003,151.5119,175,000
2023-07-283,850.003,900.003,810.003,870.003,167.8820,221,700
2023-07-273,970.004,000.003,840.003,840.003,143.3340,562,400
2023-07-264,050.004,070.003,950.003,970.003,249.7437,401,200
2023-07-254,190.004,190.004,020.004,050.003,315.2349,204,900
2023-07-244,290.004,340.004,270.004,290.003,511.688,770,000
2023-07-214,220.004,290.004,220.004,290.003,511.686,015,200
2023-07-204,260.004,270.004,210.004,220.003,454.388,607,100
2023-07-184,270.004,300.004,230.004,270.003,495.314,258,600
2023-07-174,260.004,290.004,250.004,270.003,495.319,589,000
2023-07-144,250.004,290.004,230.004,250.003,478.9410,570,200
2023-07-134,220.004,250.004,210.004,250.003,478.946,041,000
2023-07-124,250.004,260.004,200.004,210.003,446.2016,641,400
2023-07-114,260.004,280.004,240.004,250.003,478.944,794,700
2023-07-104,240.004,320.004,240.004,250.003,478.947,747,800
2023-07-074,230.004,240.004,210.004,240.003,470.766,160,700
2023-07-064,260.004,290.004,220.004,250.003,478.9412,604,100
2023-07-054,330.004,330.004,280.004,310.003,469.946,305,600
2023-07-044,320.004,340.004,300.004,330.003,486.043,652,500
2023-07-034,250.004,310.004,210.004,310.003,469.9411,030,200
2023-06-274,230.004,280.004,230.004,260.003,429.6810,533,700
2023-06-264,270.004,270.004,230.004,230.003,405.536,553,900
2023-06-234,250.004,290.004,210.004,270.003,437.737,696,300
2023-06-224,370.004,370.004,250.004,250.003,421.6315,969,700
2023-06-214,300.004,370.004,300.004,360.003,510.1911,124,900
2023-06-204,380.004,390.004,300.004,300.003,461.8914,414,700
2023-06-194,390.004,420.004,320.004,380.003,526.2910,327,500
2023-06-164,500.004,500.004,390.004,390.003,534.3417,780,000
2023-06-154,440.004,520.004,410.004,520.003,639.0110,369,100
2023-06-144,500.004,510.004,410.004,440.003,574.6013,107,000
2023-06-134,610.004,630.004,480.004,510.003,630.9619,167,100
2023-06-124,590.004,610.004,560.004,610.003,711.468,165,300
2023-06-094,580.004,600.004,540.004,550.003,663.1611,332,500
2023-06-084,570.004,630.004,540.004,600.003,703.4115,742,600
2023-06-074,470.004,570.004,460.004,570.003,679.2630,637,600
2023-06-064,500.004,510.004,440.004,460.003,590.706,400,200
2023-06-054,530.004,550.004,460.004,500.003,622.9014,140,400
2023-05-314,540.004,580.004,500.004,530.003,647.06221,662,700
2023-05-304,550.004,600.004,510.004,540.003,655.1114,103,700
2023-05-294,400.004,550.004,380.004,550.003,663.1626,644,200
2023-05-264,410.004,430.004,380.004,380.003,526.298,749,200
2023-05-254,410.004,450.004,370.004,410.003,550.4516,244,400
2023-05-244,450.004,450.004,390.004,410.003,550.450
2023-05-234,420.004,480.004,420.004,450.003,582.6515,329,600
2023-05-224,430.004,480.004,390.004,420.003,558.5010,990,800
2023-05-194,460.004,500.004,430.004,430.003,566.5510,102,700
2023-05-174,500.004,510.004,420.004,460.003,590.708,527,400
2023-05-164,500.004,510.004,460.004,510.003,630.966,163,000
2023-05-154,450.004,530.004,400.004,500.003,622.9017,448,600
2023-05-124,430.004,430.004,370.004,400.003,542.407,003,400
2023-05-114,500.004,500.004,370.004,430.003,566.5510,646,000
2023-05-104,420.004,500.004,400.004,500.003,622.9012,468,600
2023-05-094,470.004,470.004,360.004,390.003,534.3413,264,100
2023-05-084,480.004,490.004,430.004,470.003,598.758,305,100
2023-05-054,450.004,490.004,390.004,490.003,614.8519,170,300
2023-05-044,400.004,480.004,400.004,450.003,582.6515,745,000
← NewerPage 14 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.