Unilever Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,690.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,680.00 | 6,492,500 |
| 2026-07-24 | 1,680.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | 9,819,500 |
| 2026-07-23 | 1,710.00 | 1,715.00 | 1,680.00 | 1,680.00 | 1,680.00 | 12,951,900 |
| 2026-07-22 | 1,710.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,705.00 | 18,808,800 |
| 2026-07-21 | 1,740.00 | 1,755.00 | 1,710.00 | 1,710.00 | 1,710.00 | 17,491,600 |
| 2026-07-20 | 1,710.00 | 1,770.00 | 1,705.00 | 1,735.00 | 1,735.00 | 22,167,900 |
| 2026-07-17 | 1,685.00 | 1,715.00 | 1,675.00 | 1,700.00 | 1,700.00 | 13,265,800 |
| 2026-07-16 | 1,670.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | 9,252,900 |
| 2026-07-15 | 1,685.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,670.00 | 9,093,900 |
| 2026-07-14 | 1,680.00 | 1,690.00 | 1,670.00 | 1,675.00 | 1,675.00 | 14,159,900 |
| 2026-07-13 | 1,720.00 | 1,725.00 | 1,655.00 | 1,680.00 | 1,680.00 | 27,320,400 |
| 2026-07-10 | 1,715.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,730.00 | 3,626,900 |
| 2026-07-09 | 1,735.00 | 1,740.00 | 1,715.00 | 1,715.00 | 1,715.00 | 3,144,000 |
| 2026-07-08 | 1,770.00 | 1,775.00 | 1,715.00 | 1,735.00 | 1,735.00 | 8,601,900 |
| 2026-07-07 | 1,775.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,765.00 | 9,647,400 |
| 2026-07-06 | 1,800.00 | 1,805.00 | 1,760.00 | 1,770.00 | 1,770.00 | 7,874,100 |
| 2026-07-03 | 1,760.00 | 1,805.00 | 1,760.00 | 1,800.00 | 1,800.00 | 7,797,200 |
| 2026-07-02 | 1,775.00 | 1,795.00 | 1,755.00 | 1,760.00 | 1,760.00 | 7,673,700 |
| 2026-07-01 | 1,815.00 | 1,825.00 | 1,775.00 | 1,775.00 | 1,775.00 | 13,228,800 |
| 2026-06-30 | 1,770.00 | 1,845.00 | 1,760.00 | 1,805.00 | 1,805.00 | 37,171,400 |
| 2026-06-29 | 1,750.00 | 1,780.00 | 1,740.00 | 1,770.00 | 1,770.00 | 11,099,300 |
| 2026-06-26 | 1,740.00 | 1,760.00 | 1,715.00 | 1,730.00 | 1,730.00 | 16,495,000 |
| 2026-06-25 | 1,675.00 | 1,805.00 | 1,655.00 | 1,735.00 | 1,735.00 | 49,717,400 |
| 2026-06-24 | 1,660.00 | 1,690.00 | 1,645.00 | 1,685.00 | 1,685.00 | 11,911,100 |
| 2026-06-23 | 1,695.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,655.00 | 7,518,300 |
| 2026-06-22 | 1,725.00 | 1,725.00 | 1,665.00 | 1,700.00 | 1,700.00 | 8,146,100 |
| 2026-06-19 | 1,665.00 | 1,735.00 | 1,620.00 | 1,685.00 | 1,685.00 | 59,195,200 |
| 2026-06-18 | 1,645.00 | 1,690.00 | 1,620.00 | 1,665.00 | 1,665.00 | 9,988,800 |
| 2026-06-17 | 1,660.00 | 1,705.00 | 1,645.00 | 1,650.00 | 1,650.00 | 12,881,200 |
| 2026-06-16 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2026-06-15 | 1,620.00 | 1,695.00 | 1,615.00 | 1,660.00 | 1,660.00 | 41,419,400 |
| 2026-06-12 | 1,640.00 | 1,670.00 | 1,640.00 | 1,665.00 | 1,551.00 | 28,345,900 |
| 2026-06-11 | 1,610.00 | 1,680.00 | 1,610.00 | 1,635.00 | 1,523.05 | 22,363,100 |
| 2026-06-10 | 1,610.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,490.45 | 33,735,000 |
| 2026-06-09 | 1,575.00 | 1,615.00 | 1,565.00 | 1,605.00 | 1,495.11 | 14,614,800 |
| 2026-06-08 | 1,570.00 | 1,600.00 | 1,505.00 | 1,575.00 | 1,467.16 | 16,472,200 |
| 2026-06-05 | 1,620.00 | 1,630.00 | 1,530.00 | 1,570.00 | 1,462.50 | 24,377,100 |
| 2026-06-04 | 1,600.00 | 1,635.00 | 1,530.00 | 1,615.00 | 1,504.42 | 17,974,200 |
| 2026-06-03 | 1,680.00 | 1,735.00 | 1,570.00 | 1,600.00 | 1,490.45 | 30,595,500 |
| 2026-06-02 | 1,710.00 | 1,710.00 | 1,635.00 | 1,665.00 | 1,551.00 | 28,441,900 |
| 2026-06-01 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,592.92 | 0 |
| 2026-05-29 | 1,630.00 | 1,805.00 | 1,580.00 | 1,710.00 | 1,592.92 | 133,330,600 |
| 2026-05-28 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,639.50 | 0 |
| 2026-05-27 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,639.50 | 0 |
| 2026-05-26 | 1,795.00 | 1,795.00 | 1,750.00 | 1,760.00 | 1,639.50 | 16,040,300 |
| 2026-05-25 | 1,780.00 | 1,795.00 | 1,755.00 | 1,770.00 | 1,648.81 | 9,593,400 |
| 2026-05-22 | 1,755.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,644.15 | 8,894,800 |
| 2026-05-21 | 1,810.00 | 1,815.00 | 1,745.00 | 1,750.00 | 1,630.18 | 17,561,800 |
| 2026-05-20 | 1,755.00 | 1,815.00 | 1,750.00 | 1,795.00 | 1,672.10 | 19,068,500 |
| 2026-05-19 | 1,765.00 | 1,775.00 | 1,720.00 | 1,755.00 | 1,634.84 | 14,016,100 |
| 2026-05-18 | 1,775.00 | 1,780.00 | 1,710.00 | 1,770.00 | 1,648.81 | 18,683,500 |
| 2026-05-15 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,662.78 | 0 |
| 2026-05-14 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,662.78 | 0 |
| 2026-05-13 | 1,800.00 | 1,800.00 | 1,770.00 | 1,785.00 | 1,662.78 | 6,834,600 |
| 2026-05-12 | 1,790.00 | 1,825.00 | 1,755.00 | 1,800.00 | 1,676.76 | 15,541,900 |
| 2026-05-11 | 1,805.00 | 1,815.00 | 1,760.00 | 1,785.00 | 1,662.78 | 15,722,700 |
| 2026-05-08 | 1,835.00 | 1,840.00 | 1,795.00 | 1,800.00 | 1,676.76 | 18,226,100 |
| 2026-05-07 | 1,810.00 | 1,855.00 | 1,790.00 | 1,835.00 | 1,709.36 | 47,653,800 |
| 2026-05-06 | 1,655.00 | 1,810.00 | 1,655.00 | 1,805.00 | 1,681.41 | 75,977,100 |
| 2026-05-05 | 1,555.00 | 1,685.00 | 1,540.00 | 1,640.00 | 1,527.71 | 42,348,300 |
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.