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%WTI99.54▲ 2.46%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-134,690.004,900.004,660.004,800.003,743.2179,196,200
2022-05-124,920.004,940.004,580.004,690.003,657.43118,621,900
2022-05-114,400.004,940.004,380.004,880.003,805.60197,748,700
2022-05-104,010.004,400.003,990.004,380.003,415.68172,562,700
2022-05-094,000.004,140.003,890.004,010.003,127.14103,950,200
2022-04-283,830.003,920.003,770.003,890.003,033.5633,886,500
2022-04-273,890.003,900.003,770.003,810.002,971.1836,437,100
2022-04-263,720.003,930.003,690.003,890.003,033.5696,737,500
2022-04-253,420.003,720.003,400.003,690.002,877.6053,256,900
2022-04-223,400.003,440.003,370.003,430.002,674.8416,244,400
2022-04-213,470.003,500.003,400.003,400.002,651.4419,189,900
2022-04-203,390.003,510.003,370.003,470.002,706.0329,867,500
2022-04-193,390.003,410.003,350.003,350.002,612.4513,023,000
2022-04-183,400.003,440.003,370.003,390.002,643.6410,009,100
2022-04-143,430.003,460.003,400.003,400.002,651.449,591,300
2022-04-133,520.003,520.003,410.003,440.002,682.6420,850,000
2022-04-123,460.003,520.003,410.003,520.002,745.0217,817,400
2022-04-113,570.003,570.003,450.003,460.002,698.2327,777,500
2022-04-083,590.003,600.003,520.003,540.002,760.6214,057,400
2022-04-073,600.003,640.003,550.003,570.002,784.0118,081,300
2022-04-063,680.003,680.003,560.003,600.002,807.4125,193,400
2022-04-053,570.003,690.003,570.003,680.002,869.8030,816,700
2022-04-043,630.003,660.003,540.003,570.002,784.0136,823,300
2022-04-013,660.003,690.003,600.003,620.002,823.0126,735,700
2022-03-313,730.003,760.003,650.003,660.002,854.2047,424,200
2022-03-303,500.003,740.003,500.003,720.002,900.9991,287,100
2022-03-293,480.003,560.003,480.003,480.002,713.8341,388,600
2022-03-283,400.003,490.003,370.003,460.002,698.2323,752,600
2022-03-253,390.003,420.003,380.003,400.002,651.4414,146,900
2022-03-243,400.003,420.003,360.003,380.002,635.8524,615,200
2022-03-233,500.003,510.003,410.003,410.002,659.2416,459,800
2022-03-223,460.003,500.003,440.003,490.002,721.6324,196,400
2022-03-213,360.003,470.003,330.003,460.002,698.2329,782,900
2022-03-183,430.003,440.003,340.003,360.002,620.2523,334,800
2022-03-173,490.003,520.003,380.003,420.002,667.0433,986,000
2022-03-163,290.003,540.003,280.003,450.002,690.4366,871,800
2022-03-153,400.003,440.003,280.003,280.002,557.8635,618,500
2022-03-143,380.003,410.003,370.003,380.002,635.8520,868,200
2022-03-113,420.003,420.003,370.003,370.002,628.0519,258,300
2022-03-103,450.003,460.003,370.003,430.002,674.8419,292,400
2022-03-093,370.003,450.003,370.003,400.002,651.4424,068,100
2022-03-083,420.003,520.003,360.003,360.002,620.2535,450,900
2022-03-073,500.003,510.003,400.003,430.002,674.8441,980,800
2022-03-043,660.003,670.003,520.003,520.002,745.0242,359,200
2022-03-023,680.003,810.003,650.003,660.002,854.2037,310,800
2022-03-013,690.003,730.003,670.003,680.002,869.8021,312,400
2022-02-253,700.003,750.003,680.003,680.002,869.8039,737,700
2022-02-243,810.003,840.003,670.003,690.002,877.6051,511,000
2022-02-233,810.003,860.003,800.003,820.002,978.9721,559,300
2022-02-223,850.003,870.003,800.003,810.002,971.1828,240,100
2022-02-213,850.003,900.003,850.003,850.003,002.3712,790,900
2022-02-183,840.003,900.003,840.003,850.003,002.3727,431,100
2022-02-173,880.003,910.003,820.003,830.002,986.7728,291,200
2022-02-163,880.003,920.003,870.003,870.003,017.9722,715,500
2022-02-153,860.003,880.003,850.003,870.003,017.9716,340,600
2022-02-143,900.003,910.003,850.003,850.003,002.3727,720,300
2022-02-113,950.003,960.003,880.003,900.003,041.3638,093,800
2022-02-103,960.004,040.003,960.003,980.003,103.7521,580,200
2022-02-094,000.004,020.003,960.003,960.003,088.1520,209,400
2022-02-084,000.004,080.004,000.004,000.003,119.3419,022,800
← NewerPage 19 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.