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%WTI98.42▼ 3.31%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-034,510.004,560.004,500.004,510.003,577.6515,402,200
2022-11-024,530.004,590.004,460.004,500.003,569.7237,943,000
2022-11-014,590.004,690.004,500.004,530.003,593.5288,422,300
2022-10-314,650.004,740.004,640.004,640.003,680.7883,268,400
2022-10-285,050.005,075.004,980.004,980.003,950.4933,806,300
2022-10-275,400.005,450.005,275.005,350.004,244.0022,168,700
2022-10-265,250.005,400.005,175.005,400.004,283.6628,826,300
2022-10-255,325.005,375.005,200.005,275.004,184.5016,874,900
2022-10-245,275.005,475.005,250.005,325.004,224.1727,349,200
2022-10-215,400.005,400.005,250.005,300.004,204.3318,231,200
2022-10-205,350.005,450.005,225.005,400.004,283.6651,712,800
2022-10-194,930.005,375.004,930.005,350.004,244.0082,474,800
2022-10-184,850.004,900.004,810.004,900.003,887.0318,797,200
2022-10-174,850.004,850.004,800.004,830.003,831.5011,650,600
2022-10-144,840.004,860.004,770.004,810.003,815.639,611,600
2022-10-134,790.004,840.004,770.004,840.003,839.4312,495,000
2022-10-124,730.004,790.004,660.004,790.003,799.7711,194,200
2022-10-114,780.004,780.004,730.004,730.003,752.1710,775,800
2022-10-104,840.004,840.004,700.004,800.003,807.708,699,400
2022-10-074,900.004,910.004,760.004,840.003,839.4314,439,400
2022-10-064,860.004,900.004,840.004,900.003,887.0317,339,500
2022-10-054,900.004,900.004,830.004,830.003,831.5013,566,800
2022-10-044,880.004,900.004,850.004,870.003,863.2312,967,400
2022-10-034,830.004,870.004,820.004,850.003,847.3614,748,400
2022-09-304,840.004,850.004,710.004,830.003,831.5023,108,800
2022-09-294,800.004,870.004,790.004,850.003,847.3618,109,500
2022-09-284,800.004,840.004,780.004,810.003,815.6316,851,700
2022-09-274,800.004,810.004,770.004,800.003,807.7010,292,300
2022-09-264,810.004,830.004,750.004,790.003,799.7717,728,200
2022-09-234,810.004,820.004,770.004,810.003,815.6311,888,400
2022-09-224,810.004,810.004,740.004,810.003,815.6314,406,800
2022-09-214,730.004,840.004,730.004,810.003,815.6333,960,700
2022-09-204,630.004,730.004,620.004,730.003,752.1725,974,800
2022-09-194,630.004,630.004,510.004,600.003,649.049,791,100
2022-09-164,640.004,640.004,610.004,630.003,672.8421,233,900
2022-09-154,640.004,660.004,580.004,600.003,649.0416,878,200
2022-09-144,640.004,640.004,600.004,630.003,672.8410,053,400
2022-09-134,570.004,670.004,560.004,670.003,704.5722,934,000
2022-09-124,510.004,560.004,510.004,550.003,609.387,679,800
2022-09-094,520.004,570.004,500.004,500.003,569.7210,000,000
2022-09-084,590.004,610.004,520.004,520.003,585.5813,657,900
2022-09-074,510.004,590.004,490.004,590.003,641.1126,881,000
2022-09-064,530.004,540.004,450.004,510.003,577.6523,742,100
2022-09-054,550.004,570.004,510.004,530.003,593.5213,208,600
2022-09-024,540.004,600.004,540.004,550.003,609.3811,307,400
2022-09-014,590.004,610.004,540.004,540.003,601.4513,106,400
2022-08-314,580.004,620.004,530.004,590.003,641.1138,272,000
2022-08-304,590.004,630.004,580.004,580.003,633.1823,733,200
2022-08-294,560.004,600.004,510.004,580.003,633.1820,184,000
2022-08-264,850.004,850.004,610.004,610.003,656.9844,804,400
2022-08-254,850.004,870.004,800.004,840.003,839.4310,177,700
2022-08-244,820.004,880.004,800.004,850.003,847.3614,304,200
2022-08-234,800.004,830.004,760.004,810.003,815.6318,458,700
2022-08-224,750.004,800.004,730.004,750.003,768.0314,214,600
2022-08-194,810.004,830.004,730.004,730.003,752.1713,156,500
2022-08-184,800.004,810.004,730.004,790.003,799.7714,617,400
2022-08-164,780.004,810.004,710.004,770.003,783.9011,493,000
2022-08-154,770.004,780.004,710.004,760.003,775.9714,082,800
2022-08-124,750.004,850.004,750.004,770.003,783.9020,011,800
2022-08-114,790.004,800.004,740.004,750.003,768.0317,603,200
← NewerPage 17 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.