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%WTI98.59▲ 1.48%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-104,720.004,780.004,660.004,780.003,791.8321,241,700
2022-08-094,800.004,800.004,720.004,720.003,744.2414,898,200
2022-08-084,740.004,800.004,730.004,790.003,799.7720,764,800
2022-08-054,650.004,740.004,620.004,720.003,744.2432,171,000
2022-08-044,590.004,610.004,530.004,600.003,649.0421,726,600
2022-08-034,600.004,600.004,550.004,590.003,641.1114,248,900
2022-08-024,550.004,610.004,530.004,600.003,649.0422,763,900
2022-08-014,530.004,650.004,510.004,550.003,609.3828,250,300
2022-07-294,520.004,560.004,480.004,510.003,577.6555,532,300
2022-07-284,720.004,770.004,500.004,510.003,577.6582,746,200
2022-07-274,950.005,025.004,710.004,720.003,744.2449,444,700
2022-07-264,930.004,950.004,900.004,930.003,910.828,239,100
2022-07-254,980.004,980.004,920.004,930.003,910.829,190,300
2022-07-225,000.005,000.004,940.005,000.003,966.3514,582,600
2022-07-214,970.005,000.004,890.005,000.003,966.3513,828,900
2022-07-204,990.005,100.004,950.004,970.003,942.5537,835,400
2022-07-194,970.004,990.004,890.004,970.003,942.5516,537,800
2022-07-184,870.004,980.004,830.004,980.003,950.4910,748,900
2022-07-154,900.004,930.004,820.004,830.003,831.5013,119,700
2022-07-144,900.004,900.004,800.004,900.003,887.0317,033,300
2022-07-134,900.004,920.004,820.004,900.003,887.0313,093,300
2022-07-124,800.004,880.004,770.004,880.003,871.1615,676,300
2022-07-114,900.004,910.004,750.004,800.003,807.7020,528,000
2022-07-085,025.005,025.004,810.004,890.003,879.0926,420,400
2022-07-074,820.005,025.004,800.005,000.003,966.3537,537,700
2022-07-064,740.004,830.004,710.004,780.003,791.8312,189,400
2022-07-054,700.004,780.004,680.004,760.003,775.9714,993,200
2022-07-044,800.004,820.004,550.004,700.003,728.3722,093,000
2022-07-014,750.004,860.004,690.004,830.003,831.5019,350,200
2022-06-304,950.004,980.004,750.004,770.003,783.9032,840,700
2022-06-295,000.005,050.004,910.004,940.003,918.7619,482,000
2022-06-284,980.005,075.004,960.005,050.004,006.0225,740,300
2022-06-274,990.005,000.004,900.004,980.003,950.4919,512,800
2022-06-244,930.004,990.004,870.004,990.003,958.4222,538,000
2022-06-234,900.005,000.004,860.004,960.003,867.9933,615,200
2022-06-225,050.005,050.004,860.004,890.003,813.4025,752,200
2022-06-215,050.005,100.004,950.005,050.003,938.1738,363,600
2022-06-204,680.005,025.004,660.005,025.003,918.6864,615,100
2022-06-174,760.004,800.004,650.004,650.003,626.2435,637,800
2022-06-164,850.004,850.004,730.004,800.003,743.2119,890,100
2022-06-154,750.004,810.004,690.004,800.003,743.2124,158,700
2022-06-144,640.004,740.004,610.004,740.003,696.4222,498,700
2022-06-134,690.004,700.004,600.004,690.003,657.4328,947,200
2022-06-104,780.004,790.004,720.004,750.003,704.2220,081,200
2022-06-094,900.004,930.004,760.004,820.003,758.8132,236,200
2022-06-084,740.004,970.004,730.004,890.003,813.4056,202,700
2022-06-074,770.004,780.004,720.004,730.003,688.6219,562,800
2022-06-064,720.004,780.004,700.004,770.003,719.8216,170,500
2022-06-034,810.004,810.004,720.004,720.003,680.8325,523,600
2022-06-024,760.004,890.004,710.004,790.003,735.4156,089,200
2022-05-314,680.004,820.004,630.004,730.003,688.6293,943,100
2022-05-304,760.004,760.004,620.004,650.003,626.2449,609,700
2022-05-274,800.004,840.004,710.004,760.003,712.0231,887,700
2022-05-254,860.004,900.004,730.004,770.003,719.8238,989,700
2022-05-244,920.004,950.004,700.004,810.003,751.0139,458,200
2022-05-235,050.005,075.004,850.004,880.003,805.6037,184,300
2022-05-204,870.005,125.004,860.005,050.003,938.1758,516,300
2022-05-194,960.005,000.004,850.004,880.003,805.6056,274,400
2022-05-184,820.005,075.004,810.005,025.003,918.6888,532,400
2022-05-174,810.004,900.004,660.004,800.003,743.2143,843,800
← NewerPage 18 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.