Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-282,000.002,020.001,930.001,980.001,844.4339,800,600
2026-01-272,140.002,180.002,030.002,060.001,918.9635,658,400
2026-01-262,250.002,260.002,130.002,150.002,002.7927,241,300
2026-01-232,280.002,280.002,200.002,250.002,095.9520,403,500
2026-01-222,270.002,310.002,270.002,280.002,123.8921,043,700
2026-01-212,320.002,320.002,240.002,290.002,133.2130,521,200
2026-01-202,330.002,360.002,320.002,320.002,161.1518,395,300
2026-01-192,450.002,460.002,310.002,330.002,170.4756,292,600
2026-01-162,450.002,450.002,450.002,450.002,282.250
2026-01-152,580.002,590.002,420.002,450.002,282.2551,451,800
2026-01-142,610.002,620.002,580.002,580.002,403.3515,761,400
2026-01-132,600.002,630.002,590.002,600.002,421.9833,925,600
2026-01-122,650.002,650.002,590.002,600.002,421.9844,075,100
2026-01-092,640.002,680.002,620.002,620.002,440.6123,053,000
2026-01-082,620.002,730.002,610.002,620.002,440.6144,404,400
2026-01-072,610.002,640.002,600.002,600.002,421.9818,804,300
2026-01-062,580.002,620.002,580.002,610.002,431.3016,595,700
2026-01-052,620.002,620.002,580.002,580.002,403.3513,513,400
2026-01-022,620.002,630.002,600.002,620.002,440.617,859,600
2026-01-012,600.002,600.002,600.002,600.002,421.980
2025-12-312,600.002,600.002,600.002,600.002,421.980
2025-12-302,600.002,660.002,590.002,600.002,421.9817,928,600
2025-12-292,610.002,630.002,560.002,600.002,421.9813,763,200
2025-12-262,600.002,600.002,600.002,600.002,421.980
2025-12-252,600.002,600.002,600.002,600.002,421.980
2025-12-242,620.002,620.002,590.002,600.002,421.9810,056,300
2025-12-232,690.002,700.002,610.002,610.002,431.3017,218,500
2025-12-222,730.002,730.002,670.002,700.002,515.1422,606,200
2025-12-192,660.002,770.002,610.002,770.002,580.3428,983,500
2025-12-182,630.002,680.002,620.002,650.002,468.5617,521,000
2025-12-172,700.002,700.002,630.002,630.002,449.9320,817,800
2025-12-162,580.002,710.002,580.002,710.002,524.4532,058,000
2025-12-152,590.002,610.002,570.002,580.002,403.3518,476,400
2025-12-122,640.002,660.002,600.002,630.002,368.8814,728,100
2025-12-112,730.002,740.002,600.002,640.002,377.8930,830,400
2025-12-102,710.002,750.002,670.002,730.002,458.9629,651,800
2025-12-092,620.002,710.002,590.002,670.002,404.9144,953,900
2025-12-082,730.002,730.002,620.002,620.002,359.8834,429,000
2025-12-052,780.002,790.002,710.002,710.002,440.9434,350,200
2025-12-042,800.002,810.002,690.002,770.002,494.9940,071,400
2025-12-032,670.002,800.002,670.002,770.002,494.9965,741,000
2025-12-022,620.002,670.002,600.002,650.002,386.9035,263,000
2025-12-012,570.002,650.002,570.002,620.002,359.8817,322,300
2025-11-282,620.002,640.002,590.002,600.002,341.8618,013,700
2025-11-272,620.002,630.002,560.002,600.002,341.8634,235,900
2025-11-262,640.002,690.002,590.002,600.002,341.8621,031,000
2025-11-252,670.002,670.002,580.002,630.002,368.8825,207,700
2025-11-242,560.002,670.002,560.002,670.002,404.9132,673,700
2025-11-212,600.002,670.002,540.002,540.002,287.8227,647,200
2025-11-202,600.002,620.002,560.002,600.002,341.8620,738,000
2025-11-192,520.002,580.002,520.002,580.002,323.8513,777,400
2025-11-182,610.002,630.002,510.002,510.002,260.8028,725,900
2025-11-172,540.002,620.002,520.002,590.002,332.8637,359,900
2025-11-142,490.002,560.002,490.002,510.002,260.8016,720,600
2025-11-132,560.002,560.002,490.002,490.002,242.7816,292,900
2025-11-122,490.002,590.002,480.002,550.002,296.8335,515,000
2025-11-112,560.002,570.002,460.002,490.002,242.7847,905,800
2025-11-102,570.002,600.002,500.002,530.002,278.8149,312,800
2025-11-072,600.002,610.002,520.002,530.002,278.8148,504,400
2025-11-062,660.002,680.002,600.002,620.002,359.8829,525,900
← NewerPage 4 of 5 · 253 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.