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%WTI99.42▲ 2.34%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-074,020.004,050.004,000.004,000.003,119.3414,546,900
2022-02-044,020.004,040.003,990.004,020.003,134.9414,487,100
2022-02-034,050.004,050.004,000.004,010.003,127.148,460,100
2022-02-024,030.004,060.004,010.004,050.003,158.348,369,600
2022-01-314,060.004,080.004,000.004,030.003,142.7419,204,300
2022-01-284,060.004,090.004,030.004,050.003,158.3410,458,800
2022-01-274,120.004,120.004,050.004,060.003,166.136,277,700
2022-01-264,060.004,130.004,050.004,130.003,220.7211,479,200
2022-01-254,100.004,110.004,010.004,060.003,166.1317,157,500
2022-01-244,130.004,140.004,080.004,080.003,181.739,762,900
2022-01-214,090.004,150.004,080.004,150.003,236.3215,210,700
2022-01-204,100.004,120.004,070.004,100.003,197.339,264,200
2022-01-194,110.004,110.004,080.004,100.003,197.337,662,700
2022-01-184,160.004,230.004,070.004,110.003,205.1327,044,300
2022-01-174,240.004,240.004,140.004,150.003,236.3220,035,500
2022-01-144,280.004,280.004,210.004,220.003,290.9111,920,000
2022-01-134,330.004,340.004,240.004,270.003,329.9013,806,300
2022-01-124,200.004,340.004,180.004,330.003,376.6929,769,500
2022-01-114,260.004,270.004,150.004,180.003,259.7117,846,600
2022-01-104,220.004,290.004,200.004,250.003,314.3012,806,600
2022-01-074,230.004,240.004,200.004,220.003,290.917,219,700
2022-01-064,210.004,240.004,180.004,230.003,298.717,594,500
2022-01-054,260.004,270.004,180.004,210.003,283.119,697,800
2022-01-044,250.004,310.004,230.004,250.003,314.3013,276,500
2022-01-034,120.004,340.004,120.004,230.003,298.7124,420,300
2021-12-304,130.004,170.004,110.004,110.003,205.137,633,100
2021-12-294,180.004,190.004,120.004,120.003,212.929,030,700
2021-12-284,210.004,230.004,180.004,180.003,259.717,006,900
2021-12-274,200.004,230.004,170.004,210.003,283.117,238,100
2021-12-244,090.004,210.004,080.004,200.003,275.3111,979,500
2021-12-234,060.004,120.004,060.004,080.003,181.737,863,700
2021-12-224,100.004,130.004,050.004,060.003,166.1310,188,400
2021-12-214,150.004,180.004,080.004,080.003,181.7315,689,800
2021-12-204,150.004,160.004,120.004,140.003,228.5212,059,600
2021-12-174,180.004,240.004,150.004,150.003,236.3218,949,400
2021-12-164,290.004,320.004,200.004,210.003,283.1113,521,600
2021-12-154,290.004,370.004,260.004,270.003,329.9011,306,700
2021-12-144,350.004,360.004,280.004,290.003,345.5013,487,200
2021-12-134,400.004,430.004,380.004,380.003,415.6813,018,900
2021-12-104,370.004,430.004,310.004,430.003,454.6714,291,300
2021-12-094,300.004,370.004,270.004,370.003,407.8810,364,600
2021-12-084,300.004,350.004,270.004,270.003,329.9010,992,800
2021-12-074,240.004,300.004,230.004,270.003,329.9016,917,800
2021-12-064,230.004,250.004,160.004,200.003,275.3116,426,600
2021-12-034,300.004,340.004,200.004,220.003,290.9131,096,900
2021-12-024,310.004,340.004,220.004,290.003,345.5034,857,400
2021-12-014,480.004,550.004,300.004,310.003,361.0940,625,400
2021-11-304,600.004,650.004,460.004,480.003,493.6766,592,500
2021-11-294,700.004,700.004,570.004,630.003,559.1724,000,400
2021-11-264,810.004,830.004,670.004,710.003,620.6722,837,400
2021-11-254,840.004,860.004,800.004,820.003,705.2313,327,300
2021-11-244,870.004,870.004,810.004,840.003,720.6018,237,600
2021-11-234,840.004,890.004,760.004,880.003,751.3533,067,100
2021-11-224,660.004,840.004,620.004,840.003,720.6038,502,000
2021-11-194,500.004,670.004,500.004,660.003,582.2339,746,800
2021-11-184,480.004,540.004,460.004,480.003,443.8615,522,000
2021-11-174,570.004,580.004,500.004,500.003,459.2415,347,100
2021-11-164,510.004,570.004,460.004,570.003,513.0512,701,100
2021-11-154,630.004,630.004,510.004,510.003,466.9314,544,700
2021-11-124,690.004,740.004,580.004,600.003,536.1130,654,100
← NewerPage 20 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.