Unilever Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,555.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,453.19 | 36,660,100 |
| 2026-05-01 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,429.90 | 0 |
| 2026-04-30 | 1,615.00 | 1,615.00 | 1,530.00 | 1,535.00 | 1,429.90 | 50,188,300 |
| 2026-04-29 | 1,495.00 | 1,595.00 | 1,495.00 | 1,575.00 | 1,467.16 | 38,824,200 |
| 2026-04-28 | 1,525.00 | 1,545.00 | 1,485.00 | 1,485.00 | 1,383.32 | 42,672,500 |
| 2026-04-27 | 1,575.00 | 1,575.00 | 1,510.00 | 1,520.00 | 1,415.93 | 40,053,800 |
| 2026-04-24 | 1,675.00 | 1,685.00 | 1,565.00 | 1,575.00 | 1,467.16 | 41,658,200 |
| 2026-04-23 | 1,760.00 | 1,760.00 | 1,675.00 | 1,675.00 | 1,560.32 | 46,396,500 |
| 2026-04-22 | 1,800.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,644.15 | 20,485,500 |
| 2026-04-21 | 1,820.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,676.76 | 13,679,100 |
| 2026-04-20 | 1,870.00 | 1,885.00 | 1,820.00 | 1,820.00 | 1,695.39 | 14,771,400 |
| 2026-04-17 | 1,860.00 | 1,895.00 | 1,860.00 | 1,865.00 | 1,737.31 | 9,601,000 |
| 2026-04-16 | 1,895.00 | 1,900.00 | 1,855.00 | 1,860.00 | 1,732.65 | 13,626,400 |
| 2026-04-15 | 1,920.00 | 1,925.00 | 1,895.00 | 1,895.00 | 1,765.25 | 11,235,900 |
| 2026-04-14 | 1,920.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,779.23 | 10,440,100 |
| 2026-04-13 | 1,910.00 | 1,915.00 | 1,885.00 | 1,910.00 | 1,779.23 | 7,397,900 |
| 2026-04-10 | 1,920.00 | 1,935.00 | 1,910.00 | 1,920.00 | 1,788.54 | 8,206,300 |
| 2026-04-09 | 1,945.00 | 1,945.00 | 1,905.00 | 1,910.00 | 1,779.23 | 10,902,500 |
| 2026-04-08 | 1,925.00 | 1,960.00 | 1,915.00 | 1,955.00 | 1,821.14 | 11,687,600 |
| 2026-04-07 | 1,915.00 | 1,920.00 | 1,890.00 | 1,905.00 | 1,774.57 | 3,248,600 |
| 2026-04-06 | 1,935.00 | 1,940.00 | 1,885.00 | 1,915.00 | 1,783.88 | 5,661,100 |
| 2026-04-02 | 1,910.00 | 1,960.00 | 1,910.00 | 1,930.00 | 1,797.86 | 17,567,700 |
| 2026-04-01 | 1,845.00 | 1,970.00 | 1,845.00 | 1,910.00 | 1,779.23 | 46,209,400 |
| 2026-03-31 | 1,860.00 | 1,865.00 | 1,815.00 | 1,820.00 | 1,695.39 | 21,371,200 |
| 2026-03-30 | 1,820.00 | 1,845.00 | 1,810.00 | 1,835.00 | 1,709.36 | 14,256,600 |
| 2026-03-27 | 1,940.00 | 1,940.00 | 1,855.00 | 1,860.00 | 1,732.65 | 20,510,900 |
| 2026-03-26 | 1,935.00 | 1,960.00 | 1,920.00 | 1,940.00 | 1,807.17 | 20,185,700 |
| 2026-03-25 | 1,930.00 | 1,950.00 | 1,905.00 | 1,935.00 | 1,802.51 | 34,597,400 |
| 2026-03-17 | 1,865.00 | 2,080.00 | 1,865.00 | 2,000.00 | 1,863.06 | 50,594,200 |
| 2026-03-16 | 1,870.00 | 1,880.00 | 1,820.00 | 1,855.00 | 1,727.99 | 10,659,400 |
| 2026-03-13 | 1,890.00 | 1,910.00 | 1,870.00 | 1,870.00 | 1,741.96 | 12,154,900 |
| 2026-03-12 | 2,010.00 | 2,020.00 | 1,890.00 | 1,890.00 | 1,760.59 | 27,876,700 |
| 2026-03-11 | 1,965.00 | 2,050.00 | 1,945.00 | 2,000.00 | 1,863.06 | 19,351,000 |
| 2026-03-10 | 1,910.00 | 1,945.00 | 1,890.00 | 1,945.00 | 1,811.83 | 11,695,700 |
| 2026-03-09 | 1,955.00 | 1,955.00 | 1,845.00 | 1,880.00 | 1,751.28 | 20,756,600 |
| 2026-03-06 | 1,990.00 | 2,040.00 | 1,955.00 | 1,975.00 | 1,839.77 | 11,788,500 |
| 2026-03-05 | 1,975.00 | 2,040.00 | 1,975.00 | 1,990.00 | 1,853.75 | 14,954,200 |
| 2026-03-04 | 2,090.00 | 2,090.00 | 1,920.00 | 1,935.00 | 1,802.51 | 31,919,800 |
| 2026-03-03 | 2,260.00 | 2,280.00 | 2,080.00 | 2,080.00 | 1,937.59 | 29,682,000 |
| 2026-03-02 | 2,310.00 | 2,320.00 | 2,240.00 | 2,250.00 | 2,095.95 | 23,912,200 |
| 2026-02-27 | 2,320.00 | 2,410.00 | 2,310.00 | 2,380.00 | 2,217.05 | 68,472,600 |
| 2026-02-26 | 2,350.00 | 2,360.00 | 2,300.00 | 2,310.00 | 2,151.84 | 15,417,900 |
| 2026-02-25 | 2,350.00 | 2,370.00 | 2,320.00 | 2,330.00 | 2,170.47 | 15,559,900 |
| 2026-02-24 | 2,370.00 | 2,380.00 | 2,320.00 | 2,350.00 | 2,189.10 | 24,678,900 |
| 2026-02-23 | 2,260.00 | 2,370.00 | 2,250.00 | 2,370.00 | 2,207.73 | 34,184,100 |
| 2026-02-20 | 2,220.00 | 2,250.00 | 2,210.00 | 2,240.00 | 2,086.63 | 7,587,400 |
| 2026-02-19 | 2,270.00 | 2,310.00 | 2,220.00 | 2,220.00 | 2,068.00 | 17,971,200 |
| 2026-02-18 | 2,340.00 | 2,340.00 | 2,260.00 | 2,260.00 | 2,105.26 | 16,593,000 |
| 2026-02-13 | 2,320.00 | 2,370.00 | 2,300.00 | 2,300.00 | 2,142.52 | 19,683,200 |
| 2026-02-12 | 2,290.00 | 2,330.00 | 2,270.00 | 2,300.00 | 2,142.52 | 40,499,400 |
| 2026-02-11 | 2,300.00 | 2,320.00 | 2,250.00 | 2,260.00 | 2,105.26 | 18,622,600 |
| 2026-02-10 | 2,300.00 | 2,420.00 | 2,280.00 | 2,300.00 | 2,142.52 | 56,389,900 |
| 2026-02-09 | 2,300.00 | 2,300.00 | 2,250.00 | 2,300.00 | 2,142.52 | 23,163,100 |
| 2026-02-06 | 2,190.00 | 2,300.00 | 2,140.00 | 2,300.00 | 2,142.52 | 71,485,600 |
| 2026-02-05 | 2,060.00 | 2,250.00 | 2,040.00 | 2,210.00 | 2,058.68 | 71,314,600 |
| 2026-02-04 | 2,010.00 | 2,090.00 | 1,980.00 | 2,050.00 | 1,909.64 | 49,767,000 |
| 2026-02-03 | 2,010.00 | 2,110.00 | 1,995.00 | 2,010.00 | 1,872.38 | 46,081,200 |
| 2026-02-02 | 1,955.00 | 2,070.00 | 1,920.00 | 2,030.00 | 1,891.01 | 52,588,100 |
| 2026-01-30 | 1,890.00 | 1,960.00 | 1,885.00 | 1,925.00 | 1,793.20 | 33,230,400 |
| 2026-01-29 | 1,960.00 | 1,960.00 | 1,690.00 | 1,860.00 | 1,732.65 | 74,521,700 |
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.