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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-044,400.004,480.004,400.004,450.003,582.6515,745,000
2023-05-034,400.004,420.004,350.004,400.003,542.4018,996,600
2023-05-024,400.004,410.004,280.004,400.003,542.4011,600,900
2023-04-284,400.004,440.004,360.004,400.003,542.4014,421,200
2023-04-274,150.004,470.004,150.004,400.003,542.4065,436,100
2023-04-264,090.004,100.003,960.004,100.003,300.8732,563,400
2023-04-184,130.004,150.004,090.004,090.003,292.828,436,800
2023-04-174,160.004,180.004,090.004,130.003,325.0211,180,200
2023-04-144,120.004,220.004,120.004,150.003,341.1220,757,900
2023-04-134,160.004,180.004,100.004,100.003,300.8715,132,500
2023-04-124,210.004,220.004,180.004,190.003,373.3312,391,300
2023-04-114,290.004,290.004,200.004,200.003,381.388,782,600
2023-04-104,250.004,290.004,230.004,290.003,453.845,001,000
2023-04-064,250.004,290.004,230.004,250.003,421.635,191,100
2023-04-054,290.004,320.004,250.004,250.003,421.637,687,900
2023-04-044,280.004,290.004,220.004,290.003,453.8414,526,800
2023-04-034,350.004,350.004,250.004,290.003,453.848,983,700
2023-03-314,270.004,360.004,260.004,350.003,502.1410,607,100
2023-03-304,360.004,370.004,260.004,260.003,429.685,407,700
2023-03-294,300.004,370.004,300.004,360.003,510.1912,264,000
2023-03-284,290.004,320.004,280.004,300.003,461.895,785,600
2023-03-274,270.004,290.004,230.004,290.003,453.846,187,200
2023-03-244,370.004,370.004,240.004,270.003,437.7316,680,100
2023-03-214,160.004,200.004,150.004,200.003,381.387,708,900
2023-03-204,160.004,170.004,100.004,160.003,349.173,705,900
2023-03-174,070.004,170.004,070.004,160.003,349.1725,725,700
2023-03-164,100.004,120.004,040.004,070.003,276.729,016,800
2023-03-154,210.004,230.004,100.004,100.003,300.8711,897,200
2023-03-144,140.004,240.004,130.004,210.003,389.4320,377,200
2023-03-134,090.004,180.004,080.004,160.003,349.1710,109,400
2023-03-104,100.004,140.004,080.004,110.003,308.926,405,200
2023-03-094,100.004,140.004,080.004,100.003,300.8712,777,500
2023-03-084,080.004,120.004,060.004,100.003,300.879,159,100
2023-03-074,160.004,160.004,080.004,080.003,284.7720,025,900
2023-03-064,080.004,190.004,070.004,170.003,357.2218,877,200
2023-03-034,150.004,170.004,050.004,060.003,268.6725,480,200
2023-03-024,160.004,220.004,150.004,150.003,341.1218,391,700
2023-03-014,170.004,200.004,110.004,150.003,341.1220,343,000
2023-02-284,300.004,320.004,180.004,180.003,365.2856,167,600
2023-02-274,350.004,350.004,210.004,300.003,461.8925,283,100
2023-02-244,400.004,440.004,350.004,350.003,502.1413,276,600
2023-02-234,490.004,490.004,400.004,400.003,542.4012,166,800
2023-02-224,490.004,490.004,380.004,480.003,606.8017,514,500
2023-02-214,540.004,540.004,500.004,500.003,622.909,337,400
2023-02-204,520.004,560.004,500.004,540.003,655.116,671,700
2023-02-174,520.004,530.004,480.004,510.003,630.9613,591,200
2023-02-164,550.004,560.004,510.004,520.003,639.017,598,500
2023-02-154,560.004,560.004,500.004,550.003,663.1612,590,200
2023-02-144,520.004,570.004,520.004,560.003,671.2115,661,400
2023-02-134,580.004,580.004,490.004,520.003,639.0129,413,500
2023-02-104,770.004,770.004,580.004,580.003,687.3180,984,400
2023-02-095,025.005,050.004,920.004,920.003,961.0425,346,700
2023-02-084,860.005,025.004,810.005,025.004,045.5828,304,900
2023-02-074,730.004,890.004,720.004,860.003,912.7419,128,400
2023-02-064,690.004,730.004,660.004,730.003,808.085,956,100
2023-02-034,740.004,740.004,680.004,690.003,775.878,988,300
2023-02-024,630.004,740.004,630.004,730.003,808.0823,504,300
2023-02-014,630.004,680.004,620.004,630.003,727.5714,128,700
2023-01-314,760.004,760.004,660.004,660.003,751.7226,752,500
2023-01-304,750.004,780.004,710.004,760.003,832.238,435,700
← NewerPage 15 of 21 · 1,216 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.