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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← UNVR.JK stock page

Unilever Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-11-052,690.002,740.002,660.002,690.002,422.9341,343,200
2025-11-042,700.002,750.002,600.002,690.002,422.9357,648,100
2025-11-032,630.002,700.002,590.002,670.002,404.9149,127,900
2025-10-312,600.002,660.002,530.002,580.002,323.8563,108,200
2025-10-302,610.002,670.002,560.002,560.002,305.8349,537,500
2025-10-292,510.002,610.002,470.002,580.002,323.8573,171,300
2025-10-282,680.002,720.002,450.002,490.002,242.78156,918,700
2025-10-272,580.002,840.002,530.002,710.002,440.94277,535,000
2025-10-242,260.002,700.002,250.002,530.002,278.81267,179,900
2025-10-232,180.002,270.002,140.002,260.002,035.62130,049,800
← NewerPage 5 of 5 · 254 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.