Unilever Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,390.00 | 1,390.00 | 1,295.00 | 1,325.00 | 1,325.00 | 47,198,000 |
| 2026-10-16 | 1,540.00 | 1,540.00 | 1,355.00 | 1,390.00 | 1,390.00 | 42,524,300 |
| 2026-10-15 | 1,615.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | 6,650,000 |
| 2026-10-14 | 1,600.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,615.00 | 12,973,400 |
| 2026-10-13 | 1,585.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,595.00 | 14,578,500 |
| 2026-10-12 | 1,600.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,585.00 | 12,162,600 |
| 2026-10-09 | 1,580.00 | 1,600.00 | 1,575.00 | 1,595.00 | 1,595.00 | 8,187,900 |
| 2026-10-08 | 1,590.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | 4,541,900 |
| 2026-10-07 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,590.00 | 7,327,500 |
| 2026-10-06 | 1,585.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | 14,740,300 |
| 2026-10-05 | 1,580.00 | 1,595.00 | 1,570.00 | 1,575.00 | 1,575.00 | 11,936,600 |
| 2026-10-02 | 1,625.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,580.00 | 17,951,600 |
| 2026-10-01 | 1,620.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | 29,438,300 |
| 2026-09-30 | 1,635.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 12,936,000 |
| 2026-09-29 | 1,635.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,635.00 | 7,162,400 |
| 2026-09-28 | 1,630.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,635.00 | 6,557,300 |
| 2026-09-25 | 1,635.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,630.00 | 5,679,400 |
| 2026-09-24 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 8,153,100 |
| 2026-09-23 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | 6,689,700 |
| 2026-09-22 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 13,581,800 |
| 2026-09-21 | 1,650.00 | 1,655.00 | 1,620.00 | 1,620.00 | 1,620.00 | 9,360,200 |
| 2026-09-18 | 1,640.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 14,395,300 |
| 2026-09-17 | 1,620.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,640.00 | 8,239,000 |
| 2026-09-16 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 26,907,500 |
| 2026-09-15 | 1,625.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | 20,072,700 |
| 2026-09-14 | 1,630.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | 26,738,400 |
| 2026-09-11 | 1,655.00 | 1,655.00 | 1,625.00 | 1,630.00 | 1,630.00 | 16,732,500 |
| 2026-09-10 | 1,675.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,655.00 | 17,776,200 |
| 2026-09-09 | 1,675.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,675.00 | 8,950,100 |
| 2026-09-08 | 1,675.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,675.00 | 12,456,800 |
| 2026-09-07 | 1,675.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | 11,070,200 |
| 2026-09-04 | 1,710.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,685.00 | 12,529,100 |
| 2026-09-03 | 1,700.00 | 1,715.00 | 1,695.00 | 1,710.00 | 1,710.00 | 10,622,000 |
| 2026-09-02 | 1,710.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,700.00 | 15,880,100 |
| 2026-09-01 | 1,735.00 | 1,735.00 | 1,680.00 | 1,710.00 | 1,710.00 | 18,693,200 |
| 2026-08-31 | 1,760.00 | 1,775.00 | 1,615.00 | 1,755.00 | 1,755.00 | 140,113,900 |
| 2026-08-28 | 1,775.00 | 1,785.00 | 1,750.00 | 1,755.00 | 1,755.00 | 9,388,700 |
| 2026-08-27 | 1,765.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | 10,229,600 |
| 2026-08-26 | 1,800.00 | 1,800.00 | 1,755.00 | 1,765.00 | 1,765.00 | 8,457,300 |
| 2026-08-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-08-24 | 1,800.00 | 1,810.00 | 1,795.00 | 1,800.00 | 1,800.00 | 3,955,100 |
| 2026-08-21 | 1,830.00 | 1,830.00 | 1,790.00 | 1,795.00 | 1,795.00 | 10,450,200 |
| 2026-08-20 | 1,785.00 | 1,840.00 | 1,780.00 | 1,835.00 | 1,835.00 | 19,369,300 |
| 2026-08-19 | 1,800.00 | 1,805.00 | 1,770.00 | 1,780.00 | 1,780.00 | 6,136,400 |
| 2026-08-18 | 1,785.00 | 1,820.00 | 1,775.00 | 1,800.00 | 1,800.00 | 13,363,200 |
| 2026-08-17 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0 |
| 2026-08-14 | 1,730.00 | 1,775.00 | 1,730.00 | 1,775.00 | 1,775.00 | 7,372,300 |
| 2026-08-13 | 1,760.00 | 1,760.00 | 1,715.00 | 1,730.00 | 1,730.00 | 9,995,800 |
| 2026-08-12 | 1,750.00 | 1,765.00 | 1,740.00 | 1,760.00 | 1,760.00 | 7,995,300 |
| 2026-08-11 | 1,795.00 | 1,810.00 | 1,740.00 | 1,745.00 | 1,745.00 | 14,732,400 |
| 2026-08-10 | 1,820.00 | 1,830.00 | 1,795.00 | 1,800.00 | 1,800.00 | 13,969,800 |
| 2026-08-07 | 1,805.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,820.00 | 12,769,600 |
| 2026-08-06 | 1,845.00 | 1,845.00 | 1,790.00 | 1,805.00 | 1,805.00 | 19,384,100 |
| 2026-08-05 | 1,820.00 | 1,845.00 | 1,785.00 | 1,845.00 | 1,845.00 | 26,005,100 |
| 2026-08-04 | 1,740.00 | 1,825.00 | 1,740.00 | 1,820.00 | 1,820.00 | 21,581,300 |
| 2026-08-03 | 1,760.00 | 1,765.00 | 1,730.00 | 1,740.00 | 1,740.00 | 7,946,900 |
| 2026-07-31 | 1,720.00 | 1,755.00 | 1,700.00 | 1,755.00 | 1,755.00 | 25,612,000 |
| 2026-07-30 | 1,695.00 | 1,720.00 | 1,685.00 | 1,715.00 | 1,715.00 | 9,551,500 |
| 2026-07-29 | 1,705.00 | 1,720.00 | 1,685.00 | 1,695.00 | 1,695.00 | 10,834,900 |
| 2026-07-28 | 1,685.00 | 1,705.00 | 1,680.00 | 1,705.00 | 1,705.00 | 10,422,500 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 114.0000 IDR |
| 2025-12-15 | 87.0000 IDR |
| 2025-06-16 | 47.0000 IDR |
| 2024-12-05 | 41.0000 IDR |
| 2024-07-01 | 77.0000 IDR |
| 2023-12-05 | 63.0000 IDR |
| 2023-07-06 | 71.0000 IDR |
| 2023-07-04 | 100,000.0000 IDR |
| 2022-11-30 | 69.0000 IDR |
| 2022-06-24 | 84.0000 IDR |
| 2021-11-30 | 66.0000 IDR |
| 2021-06-08 | 100.0000 IDR |
| 2020-12-01 | 87.0000 IDR |
| 2020-08-05 | 107.0000 IDR |
| 2019-12-03 | 430.0000 IDR |
| 2019-05-31 | 775.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.