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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-011,965.001,970.001,950.001,955.001,671.199,685,800
2024-10-311,960.001,985.001,960.001,965.001,679.7412,410,700
2024-10-302,020.002,020.001,960.001,960.001,675.4629,695,000
2024-10-292,020.002,060.001,990.002,020.001,726.7531,036,200
2024-10-282,100.002,110.002,020.002,020.001,726.7523,210,300
2024-10-252,130.002,160.002,100.002,100.001,795.1430,244,700
2024-10-242,170.002,200.002,100.002,130.001,820.7881,409,800
2024-10-232,320.002,340.002,290.002,330.001,991.7512,440,600
2024-10-222,330.002,360.002,310.002,320.001,983.2021,455,700
2024-10-212,340.002,370.002,300.002,330.001,991.7520,893,700
2024-10-182,370.002,370.002,330.002,330.001,991.7512,024,900
2024-10-172,400.002,410.002,370.002,370.002,025.9421,524,500
2024-10-162,370.002,440.002,320.002,440.002,085.7843,977,800
2024-10-152,320.002,380.002,310.002,350.002,008.8440,827,200
2024-10-142,270.002,320.002,250.002,320.001,983.2015,728,600
2024-10-112,280.002,300.002,240.002,270.001,940.4611,215,100
2024-10-102,310.002,320.002,260.002,280.001,949.0111,655,300
2024-10-092,310.002,350.002,280.002,280.001,949.0124,865,600
2024-10-082,270.002,330.002,240.002,310.001,974.6531,078,200
2024-10-072,180.002,270.002,180.002,270.001,940.4627,472,500
2024-10-042,190.002,200.002,170.002,170.001,854.988,635,300
2024-10-032,170.002,200.002,140.002,190.001,872.0717,310,900
2024-10-022,200.002,210.002,160.002,170.001,854.9828,428,400
2024-10-012,230.002,240.002,190.002,210.001,889.1719,633,500
2024-09-302,270.002,290.002,210.002,210.001,889.1729,424,700
2024-09-272,310.002,340.002,270.002,270.001,940.4638,117,300
2024-09-262,300.002,310.002,260.002,300.001,966.1024,682,000
2024-09-252,260.002,300.002,240.002,300.001,966.1036,252,700
2024-09-242,220.002,270.002,210.002,260.001,931.9125,946,800
2024-09-232,190.002,210.002,170.002,210.001,889.1717,520,500
2024-09-202,200.002,210.002,170.002,170.001,854.9841,017,800
2024-09-192,210.002,300.002,200.002,200.001,880.6271,191,900
2024-09-182,190.002,210.002,180.002,210.001,889.1714,504,400
2024-09-172,200.002,210.002,170.002,180.001,863.5216,822,800
2024-09-132,220.002,230.002,180.002,200.001,880.6222,249,000
2024-09-122,200.002,240.002,190.002,220.001,897.7219,386,200
2024-09-112,210.002,270.002,190.002,190.001,872.0719,451,900
2024-09-102,190.002,240.002,190.002,210.001,889.1715,566,300
2024-09-092,220.002,230.002,170.002,190.001,872.0728,639,100
2024-09-062,220.002,250.002,200.002,220.001,897.7222,143,400
2024-09-052,240.002,250.002,220.002,220.001,897.7219,923,600
2024-09-042,250.002,260.002,230.002,240.001,914.8117,653,400
2024-09-032,290.002,300.002,250.002,250.001,923.3620,121,900
2024-09-022,280.002,330.002,260.002,290.001,957.5533,193,700
2024-08-302,240.002,280.002,240.002,270.001,940.4635,048,000
2024-08-292,250.002,280.002,240.002,240.001,914.8116,896,700
2024-08-282,290.002,290.002,240.002,250.001,923.3633,915,800
2024-08-272,350.002,360.002,250.002,290.001,957.5553,066,300
2024-08-262,350.002,380.002,330.002,350.002,008.8420,397,600
2024-08-232,350.002,380.002,350.002,350.002,008.8417,697,600
2024-08-222,360.002,390.002,330.002,350.002,008.8423,164,600
2024-08-212,380.002,430.002,360.002,360.002,017.3958,997,300
2024-08-202,360.002,410.002,340.002,370.002,025.9447,604,400
2024-08-192,390.002,410.002,340.002,360.002,017.3927,231,100
2024-08-162,390.002,410.002,380.002,390.002,043.0415,338,700
2024-08-152,410.002,430.002,380.002,380.002,034.4914,678,100
2024-08-142,450.002,460.002,410.002,430.002,077.2319,701,700
2024-08-132,470.002,470.002,430.002,450.002,094.339,960,500
2024-08-122,460.002,480.002,440.002,460.002,102.886,165,000
2024-08-092,470.002,490.002,440.002,460.002,102.884,069,500
← NewerPage 9 of 21 · 1,215 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.