See inside every stock. Pro
WatchlistPro
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%WTI98.20▼ 5.27%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-274,800.004,820.004,750.004,750.003,824.1812,410,500
2023-01-264,850.004,870.004,760.004,800.003,864.4310,397,400
2023-01-254,830.004,860.004,810.004,850.003,904.696,010,000
2023-01-244,810.004,850.004,790.004,830.003,888.589,638,600
2023-01-204,800.004,830.004,760.004,810.003,872.486,893,400
2023-01-194,800.004,830.004,770.004,800.003,864.437,752,900
2023-01-184,760.004,800.004,720.004,800.003,864.435,977,900
2023-01-174,770.004,800.004,720.004,760.003,832.2312,333,700
2023-01-164,790.004,800.004,750.004,770.003,840.286,778,300
2023-01-134,750.004,790.004,720.004,790.003,856.387,554,200
2023-01-124,700.004,760.004,660.004,760.003,832.2311,533,000
2023-01-114,680.004,700.004,640.004,700.003,783.925,806,200
2023-01-104,760.004,770.004,660.004,690.003,775.8713,402,300
2023-01-094,760.004,770.004,690.004,760.003,832.237,932,200
2023-01-064,720.004,760.004,670.004,760.003,832.238,390,300
2023-01-054,650.004,730.004,600.004,730.003,808.0812,524,500
2023-01-044,610.004,690.004,610.004,640.003,735.626,705,200
2023-01-034,600.004,650.004,570.004,600.003,703.4110,663,500
2023-01-024,700.004,700.004,610.004,620.003,719.524,266,600
2022-12-304,780.004,780.004,700.004,700.003,783.9213,027,100
2022-12-294,740.004,760.004,700.004,760.003,832.236,825,900
2022-12-284,810.004,820.004,710.004,770.003,840.287,938,100
2022-12-274,760.004,810.004,740.004,810.003,872.486,738,300
2022-12-264,820.004,820.004,740.004,750.003,824.184,053,500
2022-12-234,830.004,830.004,760.004,820.003,880.535,698,800
2022-12-224,780.004,840.004,770.004,840.003,896.6410,005,000
2022-12-214,770.004,790.004,740.004,780.003,848.335,871,100
2022-12-204,730.004,770.004,700.004,770.003,840.285,433,100
2022-12-194,830.004,830.004,730.004,730.003,808.0816,789,200
2022-12-164,690.004,870.004,660.004,870.003,920.7925,213,200
2022-12-154,720.004,720.004,640.004,700.003,783.9211,297,400
2022-12-144,720.004,720.004,670.004,720.003,800.027,415,600
2022-12-134,700.004,720.004,630.004,720.003,800.0213,797,700
2022-12-124,620.004,690.004,580.004,690.003,775.8712,297,700
2022-12-094,660.004,660.004,600.004,620.003,719.5213,482,300
2022-12-084,670.004,690.004,560.004,660.003,751.7221,123,600
2022-12-074,740.004,740.004,670.004,700.003,783.9219,509,900
2022-12-064,740.004,750.004,670.004,740.003,816.1312,811,800
2022-12-054,710.004,800.004,700.004,740.003,816.139,788,500
2022-12-024,710.004,710.004,660.004,710.003,791.976,918,500
2022-12-014,800.004,800.004,670.004,710.003,791.9716,755,100
2022-11-304,660.004,800.004,620.004,800.003,864.4383,228,400
2022-11-294,710.004,710.004,660.004,700.003,728.3721,257,100
2022-11-284,600.004,730.004,560.004,710.003,736.3035,089,100
2022-11-254,570.004,600.004,530.004,600.003,649.0411,209,600
2022-11-244,550.004,600.004,550.004,560.003,617.315,155,100
2022-11-234,580.004,590.004,550.004,550.003,609.388,656,200
2022-11-224,570.004,620.004,560.004,560.003,617.3118,963,600
2022-11-214,630.004,630.004,550.004,550.003,609.3813,807,100
2022-11-184,590.004,660.004,560.004,640.003,680.7816,515,900
2022-11-174,600.004,610.004,560.004,590.003,641.1112,105,800
2022-11-164,610.004,610.004,550.004,610.003,656.988,942,300
2022-11-154,590.004,610.004,540.004,610.003,656.9811,794,000
2022-11-144,540.004,600.004,530.004,590.003,641.1110,527,700
2022-11-114,610.004,610.004,520.004,540.003,601.4516,741,500
2022-11-104,530.004,580.004,500.004,560.003,617.3110,140,300
2022-11-094,630.004,630.004,520.004,540.003,601.4524,941,900
2022-11-084,640.004,650.004,600.004,630.003,672.8415,497,800
2022-11-074,540.004,620.004,500.004,620.003,664.9120,715,100
2022-11-044,530.004,550.004,470.004,540.003,601.4520,812,100
← NewerPage 16 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.