See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.26▼ 1.95%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2021-11-114,410.004,690.004,390.004,660.003,582.2363,047,300
2021-11-104,420.004,430.004,360.004,370.003,359.3015,585,200
2021-11-094,460.004,470.004,380.004,430.003,405.4323,025,100
2021-11-084,450.004,470.004,430.004,460.003,428.4912,599,400
2021-11-054,460.004,480.004,400.004,430.003,405.4315,950,300
2021-11-044,460.004,530.004,450.004,450.003,420.8019,606,500
2021-11-034,490.004,510.004,440.004,450.003,420.8020,173,500
2021-11-024,450.004,470.004,360.004,470.003,436.1823,580,400
2021-11-014,500.004,550.004,410.004,420.003,397.7437,917,000
2021-10-294,460.004,550.004,400.004,420.003,397.7443,142,600
2021-10-284,530.004,610.004,410.004,440.003,413.1248,607,600
2021-10-274,650.004,690.004,520.004,540.003,489.9939,664,600
2021-10-264,580.004,740.004,570.004,640.003,566.8640,624,300
2021-10-254,850.004,850.004,580.004,580.003,520.7476,202,500
← NewerPage 21 of 21 · 1,216 trading days

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.